智原 (3035)-元大-豐原券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
316.5
漲跌
▲9.0
漲幅
+2.93%
成交量
12,832張
產業
上市半導體類股
1469人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－元大-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	6.3	314.43	8.1	314.14	316.50	-1.8	7,285	-0.02%
2024/06/13	5.1	304.84	11.1	305.42	307.50	-6	7,149	-0.08%
2024/06/12	1	299.99	10.2	301.86	298.00	-9.2	7,137	-0.13%
2024/06/11	19	295.87	2.1	294.54	296.50	16.9	7,256	0.23%
2024/06/07	6	302.00	5	304.60	301.00	1	7,269	0.01%
2024/06/06	7	299.21	0	0.00	299.50	7	7,227	0.10%
2024/06/05	5.2	298.71	0	0.00	298.00	5.2	7,250	0.07%
2024/06/04	13.4	305.27	20	303.55	302.00	-6.7	7,270	-0.09%
2024/06/03	4	296.50	3.7	297.47	296.50	0.3	7,214	0.00%
2024/05/31	18.6	300.21	14	298.57	297.50	4.6	7,363	0.06%
2024/05/30	12	303.83	8.1	302.52	302.00	3.9	7,407	0.05%
2024/05/29	19.1	297.35	7	298.36	297.00	12.1	7,291	0.17%
2024/05/28	21	291.36	8.7	300.04	304.00	12.3	7,264	0.17%
2024/05/27	1	279.00	0	0.00	277.50	1	6,974	0.01%
2024/05/24	2	280.00	1	269.00	275.50	1	7,073	0.01%
2024/05/23	1	273.00	0	0.00	272.50	1	7,128	0.01%
2024/05/22	1.2	277.67	0	0.00	277.50	1.2	7,314	0.02%
2024/05/21	1	277.00	0	0.00	277.00	1	7,563	0.01%
2024/05/20	2	279.50	2	280.50	280.50	0	8,079	0.00%
2024/05/17	1	279.50	2	278.00	277.00	-1	8,352	-0.01%
2024/05/16	2.2	281.23	8	278.31	278.50	-5.8	8,603	-0.07%
2024/05/15	9.3	280.53	3.1	273.63	272.50	6.2	8,787	0.07%
2024/05/14	3.2	275.58	3	279.00	279.00	0.2	9,059	0.00%
2024/05/13	1.2	272.64	1	271.00	272.00	0.2	9,141	0.00%
2024/05/10	1.6	271.18	1	273.50	273.00	0.6	9,396	0.01%
2024/05/09	0	0.00	3	279.00	276.50	-3	9,548	-0.03%
2024/05/08	2	282.25	1	282.00	282.00	1	9,612	0.01%
2024/05/07	2.2	283.37	8.2	279.76	281.00	-6	9,742	-0.06%
2024/05/06	1	289.00	1.1	286.50	285.00	-0.1	9,809	0.00%
2024/05/03	15	290.50	0	0.00	289.00	15	9,974	0.15%
2024/05/02	3.2	291.91	3	288.83	288.50	0.2	10,181	0.00%
2024/04/30	8.1	295.00	12	294.83	294.00	-3.9	10,399	-0.04%
2024/04/29	3	300.00	5	299.40	297.50	-2	10,499	-0.02%
2024/04/26	12.3	294.66	6.1	293.13	295.50	6.2	10,648	0.06%
2024/04/25	24.5	282.37	6	281.17	279.00	18.5	10,729	0.17%
2024/04/24	16.1	296.67	11	294.50	294.50	5.1	10,820	0.05%
2024/04/23	6.2	289.48	5	293.50	295.00	1.2	11,021	0.01%
2024/04/22	12.2	292.65	1.1	305.73	290.00	11.1	11,541	0.10%
2024/04/19	3.1	310.55	7.6	309.76	306.00	-4.5	11,660	-0.04%
2024/04/18	2	316.25	30	322.00	322.00	-28	12,058	-0.23%
2024/04/17	43.5	316.55	2	317.50	314.00	41.5	12,758	0.33%
2024/04/16	8.5	315.14	2	313.00	313.00	6.5	12,920	0.05%
2024/04/15	1.1	314.99	3	315.50	312.50	-1.9	13,093	-0.01%
2024/04/12	2	320.48	2	322.00	323.00	0	13,337	0.00%
2024/04/11	0.3	322.71	0	0.00	318.50	0.3	13,637	0.00%
2024/04/10	3.1	328.84	0.1	329.00	329.00	3	13,758	0.02%
2024/04/09	14.2	330.75	0.2	330.73	329.00	14	14,098	0.10%
2024/04/08	2.2	339.26	0	0.00	338.00	2.2	14,140	0.02%
2024/04/03	0.3	340.55	1	341.00	345.00	-0.7	14,171	0.00%
2024/04/02	0	349.13	1	347.50	347.50	-1	14,312	-0.01%
2024/04/01	2.1	350.25	3.1	351.50	349.00	-1	14,392	-0.01%
2024/03/29	0.1	347.57	14	343.25	344.00	-13.9	14,472	-0.10%
2024/03/28	9.1	335.17	1	336.47	334.50	8.1	14,504	0.06%
2024/03/27	5	340.20	1	339.50	338.00	4	14,643	0.03%
2024/03/26	7.5	338.84	1	346.50	339.50	6.5	14,942	0.04%
2024/03/25	2.2	355.36	2	352.25	349.00	0.2	15,108	0.00%
2024/03/22	3.1	353.46	0	0.00	351.50	3.1	15,234	0.02%
2024/03/21	2	347.76	0	0.00	345.50	2	15,435	0.01%
2024/03/20	0.3	349.78	0	0.00	347.50	0.3	15,647	0.00%
2024/03/19	4.1	351.48	1	352.00	350.00	3.1	15,930	0.02%
2024/03/18	1.2	355.94	1	351.50	359.00	0.2	16,292	0.00%
2024/03/15	10.3	357.32	8	353.44	354.50	2.3	16,844	0.01%
2024/03/14	39.2	356.93	52	363.46	362.00	-12.8	16,946	-0.08%
2024/03/13	2.3	349.52	33	348.48	345.00	-30.7	17,056	-0.18%
2024/03/12	41.1	362.00	41	361.61	361.50	0.1	17,194	0.00%
2024/03/11	7.1	364.42	0	0.00	363.00	7.1	17,407	0.04%
2024/03/08	9.2	371.72	2.1	367.93	362.50	7.1	17,626	0.04%
2024/03/07	6.5	381.06	5.1	379.76	375.00	1.4	17,877	0.01%
2024/03/06	7.7	385.87	4.3	389.99	392.00	3.3	18,100	0.02%
2024/03/05	2.1	412.14	2.3	403.30	401.00	-0.2	18,356	0.00%
2024/03/04	5.1	407.69	4.3	407.25	403.00	0.7	18,934	0.00%
2024/03/01	40.6	398.06	46.2	398.80	398.50	-5.5	19,232	-0.03%
2024/02/29	4.1	390.43	0.2	386.00	387.00	3.9	19,198	0.02%
2024/02/27	6.2	382.33	24.1	378.42	382.00	-17.9	19,253	-0.09%
2024/02/26	2.3	383.86	0	0.00	380.00	2.3	19,419	0.01%
2024/02/23	45.1	385.64	47.2	387.22	386.00	-2	19,620	-0.01%
2024/02/22	65.5	386.20	63.1	382.97	382.00	2.4	19,604	0.01%
2024/02/21	107.3	384.01	76	380.59	380.00	31.3	19,883	0.16%	大買/
2024/02/20	54.1	409.31	53	401.16	400.00	1.1	19,888	0.01%
2024/02/19	34.7	429.81	12.1	416.36	415.00	22.7	19,708	0.12%
2024/02/16	40.6	444.68	5.1	441.00	441.50	35.5	19,710	0.18%
2024/02/15	10.7	445.42	45.3	448.63	455.00	-34.7	19,626	-0.18%
2024/02/05	37	421.02	33	418.33	418.00	4	19,452	0.02%
2024/02/02	11.3	423.71	10	422.70	421.00	1.3	19,498	0.01%
2024/02/01	6.2	415.16	4.2	419.52	411.00	2	19,353	0.01%
2024/01/31	43.1	421.36	38	416.95	416.50	5.1	19,344	0.03%
2024/01/30	7.1	423.43	5	427.20	430.00	2.1	19,350	0.01%
2024/01/29	22	420.02	24	420.39	420.50	-2	19,371	-0.01%
2024/01/26	7.1	429.16	5	428.70	422.00	2.1	19,472	0.01%
2024/01/25	3	436.50	4.1	435.69	439.50	-1.1	19,553	-0.01%
2024/01/24	46.2	427.83	40.2	429.13	429.00	6	19,605	0.03%
2024/01/23	49	440.53	45	437.78	437.00	4	19,739	0.02%
2024/01/22	1	439.12	10.1	445.06	448.00	-9	19,787	-0.05%
2024/01/19	15.2	437.81	13.4	434.76	430.00	1.8	19,771	0.01%
2024/01/18	43.3	421.93	44	423.45	423.50	-0.7	19,624	0.00%
2024/01/17	24.2	430.21	22.1	432.69	428.00	2.1	19,804	0.01%
2024/01/16	19.1	425.83	20.1	427.70	429.50	-1	19,718	-0.01%
2024/01/15	31.1	418.44	26.1	411.48	411.50	4.9	19,409	0.03%
2024/01/12	28.2	424.45	28.2	423.11	421.50	0	19,403	0.00%
2024/01/11	48.1	402.81	80.4	406.08	422.50	-32.4	19,203	-0.17%
2024/01/10	2.1	380.64	2	380.76	387.00	0.1	18,815	0.00%
2024/01/09	55	377.76	54	376.31	375.50	1	19,198	0.01%
2024/01/08	56.1	382.79	38	379.25	377.00	18.1	19,208	0.09%
2024/01/05	44	382.19	54.5	382.65	384.00	-10.5	19,186	-0.05%
2024/01/04	37	368.28	38.2	371.53	372.00	-1.2	19,117	-0.01%
2024/01/03	6.1	370.57	34.1	369.43	373.00	-28.1	19,381	-0.14%
2024/01/02	15	352.80	5.1	357.98	360.00	9.9	19,188	0.05%
2023/12/29	0.1	356.00	1	357.00	357.00	-0.9	19,396	0.00%
2023/12/28	26.3	355.61	25	355.82	354.50	1.3	19,425	0.01%
2023/12/26	5.1	365.52	12	360.96	361.00	-6.9	19,483	-0.04%
2023/12/25	3	359.50	2	355.75	357.00	1	19,539	0.01%
2023/12/22	1	354.50	1	359.00	358.00	0	19,741	0.00%
2023/12/21	74.5	356.22	75	350.39	350.50	-0.5	19,791	0.00%
2023/12/20	37.1	367.96	31.4	365.74	365.50	5.6	19,736	0.03%
2023/12/19	35	365.17	37.4	372.72	373.50	-2.3	19,880	-0.01%
2023/12/18	39	362.92	40	369.69	367.00	-1	20,079	0.00%
2023/12/15	36.1	364.58	31	361.10	361.00	5.1	20,106	0.03%
2023/12/14	39.6	372.42	34	369.59	369.00	5.6	20,167	0.03%
2023/12/13	48.1	372.17	31	368.68	368.00	17.1	20,049	0.09%
2023/12/12	13.2	378.10	27.1	383.45	382.50	-14	20,136	-0.07%
2023/12/11	3.3	365.43	4.1	367.43	361.50	-0.8	19,961	0.00%
2023/12/08	41.1	366.91	40.4	368.93	370.00	0.7	20,159	0.00%
2023/12/07	41.1	360.02	29.6	358.61	357.50	11.6	20,283	0.06%
2023/12/06	9.1	367.67	10	365.60	361.50	-0.9	20,444	0.00%
2023/12/05	21.3	366.94	15.3	368.69	363.50	6.1	20,557	0.03%
2023/12/04	29.4	382.10	25.1	381.09	380.00	4.3	20,635	0.02%
2023/12/01	30	391.05	37	390.09	391.00	-7	20,733	-0.03%
2023/11/30	12.1	381.22	15.1	382.57	385.50	-3.1	20,695	-0.01%
2023/11/29	59.1	373.94	58.4	375.73	380.00	0.7	20,458	0.00%
2023/11/28	8	359.87	51.6	357.04	361.00	-43.6	20,092	-0.22%
2023/11/27	16.1	332.25	4	333.63	331.00	12.1	19,840	0.06%
2023/11/24	28	337.22	31	341.27	344.00	-3	20,119	-0.01%
2023/11/23	36.3	338.51	6	335.33	336.00	30.3	20,142	0.15%
2023/11/22	28.4	343.99	53.1	349.67	346.00	-24.7	20,082	-0.12%
2023/11/21	30	343.98	24	343.46	342.50	6	20,170	0.03%
2023/11/20	35.1	350.16	21.3	346.43	345.00	13.8	20,428	0.07%
2023/11/17	20	342.40	31.8	342.93	351.00	-11.8	20,281	-0.06%
2023/11/16	11	320.14	9	318.06	319.50	2	20,030	0.01%
2023/11/15	29.3	331.02	28	329.43	320.50	1.3	20,265	0.01%
2023/11/14	21.1	335.11	39	332.49	331.00	-17.9	20,648	-0.09%
2023/11/13	6	331.17	13.2	332.49	334.00	-7.2	21,080	-0.03%
2023/11/10	16	330.56	17	329.26	323.50	-1	21,400	0.00%
2023/11/09	13	330.81	12	331.25	333.50	1	21,561	0.00%
2023/11/08	2.1	334.65	8.3	333.53	335.50	-6.2	21,750	-0.03%
2023/11/07	27.1	327.85	27	327.80	328.50	0.1	21,883	0.00%
2023/11/06	8	330.13	8.2	330.76	332.00	-0.2	21,808	0.00%
2023/11/03	49.1	322.52	48	326.16	322.00	1	21,652	0.00%
2023/11/02	26	319.02	32.3	316.16	324.00	-6.3	21,438	-0.03%
2023/11/01	37	302.42	29.3	303.37	302.50	7.7	21,213	0.04%
2023/10/31	38.6	315.16	36	308.61	302.00	2.6	21,011	0.01%
2023/10/30	3	318.84	3	319.67	326.00	0	20,706	0.00%
2023/10/27	32.1	314.88	9	313.11	308.50	23.1	20,545	0.11%
2023/10/26	4	318.13	6	321.75	318.00	-2	20,428	-0.01%
2023/10/25	36.4	329.53	32	331.14	325.00	4.4	20,272	0.02%
2023/10/24	9	333.94	7.1	336.33	339.50	1.9	20,005	0.01%
2023/10/23	18	333.42	20.1	331.07	338.50	-2.1	19,784	-0.01%
2023/10/20	23.1	334.79	19	335.95	334.50	4.1	19,531	0.02%
2023/10/19	30.4	340.41	31.2	343.86	343.00	-0.9	19,944	0.00%
2023/10/18	31.1	349.67	17.4	352.50	351.00	13.7	20,269	0.07%
2023/10/17	25.1	358.51	29.2	359.14	352.50	-4.1	20,249	-0.02%
2023/10/16	21	341.74	26	344.25	350.00	-5	20,262	-0.02%
2023/10/13	20.1	338.62	17.7	338.40	343.00	2.4	20,547	0.01%
2023/10/12	10.1	339.54	21.3	339.91	345.00	-11.2	20,918	-0.05%
2023/10/11	22.1	335.73	39.1	336.36	331.00	-17	21,100	-0.08%
2023/10/06	9.1	317.76	9	320.72	323.00	0.1	21,221	0.00%
2023/10/05	26.1	312.47	44.5	317.21	321.00	-18.5	21,269	-0.09%
2023/10/04	4.1	300.24	2	302.50	303.00	2.1	21,347	0.01%
2023/10/03	27.1	309.84	20	307.90	304.00	7.1	21,588	0.03%
2023/10/02	32.1	314.17	21.1	314.69	312.50	11	21,981	0.05%
2023/09/28	17.1	309.28	18	311.69	306.00	-0.9	22,153	0.00%
2023/09/27	20.2	301.82	15	302.47	306.00	5.2	22,691	0.02%
2023/09/26	12	309.66	7	307.93	303.00	5	22,997	0.02%
2023/09/25	14	311.78	15	312.23	309.50	-1	23,198	0.00%
2023/09/22	15	298.77	15	300.07	304.50	0	23,162	0.00%
2023/09/21	48.2	301.93	41	303.44	298.00	7.2	23,315	0.03%
2023/09/20	17.4	319.98	13	317.15	315.50	4.4	23,080	0.02%
2023/09/19	19.4	329.34	15	324.03	322.50	4.4	23,122	0.02%
2023/09/18	10.3	342.08	10	342.55	344.50	0.3	23,117	0.00%
2023/09/15	31.7	351.43	21	344.21	338.00	10.7	23,086	0.05%
2023/09/14	14	355.79	11.1	355.69	356.50	2.9	22,723	0.01%
2023/09/13	8.1	338.45	10	334.80	348.00	-1.9	22,482	-0.01%
2023/09/12	15.1	340.13	14.1	339.89	325.50	1	22,316	0.00%
2023/09/11	25.2	351.97	25.5	350.06	346.50	-0.3	22,193	0.00%
2023/09/08	28.4	360.40	21.5	361.41	360.00	6.9	21,987	0.03%
2023/09/07	10.4	364.88	10.2	363.88	369.50	0.1	21,976	0.00%
2023/09/06	16.4	362.11	21.9	362.92	367.00	-5.5	21,685	-0.03%
2023/09/05	11.6	352.49	12.1	353.11	357.00	-0.5	21,301	0.00%
2023/09/04	5.1	342.10	10	344.05	345.00	-4.9	21,044	-0.02%
2023/09/01	22.3	343.60	20.1	343.10	335.00	2.2	20,849	0.01%
2023/08/31	8	344.75	8	345.25	345.00	0	20,501	0.00%
2023/08/30	8	350.43	9	349.50	342.00	-1	20,321	0.00%
2023/08/29	10	336.25	9	337.83	335.50	1	19,928	0.01%
2023/08/28	7	333.14	8	334.37	335.00	-1	19,742	-0.01%
2023/08/25	14.2	334.73	15.6	336.58	334.00	-1.4	19,539	-0.01%
2023/08/24	40.8	340.86	32	338.81	333.00	8.8	19,248	0.05%
2023/08/23	21	333.12	17.5	338.37	340.50	3.5	19,019	0.02%
2023/08/22	10	344.10	8.1	344.07	341.00	1.9	18,776	0.01%
2023/08/21	5	335.30	8	337.74	335.50	-3	18,741	-0.02%
2023/08/18	47.2	348.31	45	335.47	328.00	2.2	18,462	0.01%
2023/08/17	32.1	358.20	27.1	360.00	357.00	5	17,899	0.03%
2023/08/16	16.1	334.65	16	337.31	341.00	0.1	17,419	0.00%
2023/08/15	9	321.46	12.6	322.03	334.00	-3.6	17,012	-0.02%
2023/08/14	19	302.92	19.2	302.09	304.00	-0.2	16,725	0.00%
2023/08/11	14	296.93	19	296.24	293.50	-5	16,465	-0.03%
2023/08/10	12.1	280.88	7.1	276.75	280.00	5.1	16,235	0.03%
2023/08/09	3	301.50	3.2	304.42	301.00	-0.2	16,253	0.00%
2023/08/08	9.2	291.26	1.7	300.83	295.50	7.6	16,287	0.05%
2023/08/07	1.3	302.37	0.3	296.44	307.50	1	16,315	0.01%
2023/08/04	2.2	278.87	2	276.23	281.50	0.1	16,299	0.00%
2023/08/02	0.3	285.52	2.1	281.00	281.00	-1.8	16,296	-0.01%
2023/08/01	4	313.00	1	320.50	312.00	3	16,305	0.02%
2023/07/31	2.1	327.86	0	0.00	326.00	2.1	16,364	0.01%
2023/07/28	1.2	313.83	1	322.00	319.50	0.2	16,321	0.00%
2023/07/27	5.2	315.95	4	318.25	331.00	1.2	16,358	0.01%
2023/07/26	1.2	340.00	2.7	344.07	340.00	-1.5	16,321	-0.01%
2023/07/25	1.5	387.50	4	383.13	377.50	-2.5	16,440	-0.02%
2023/07/24	44.3	387.42	35	378.26	377.50	9.3	16,601	0.06%
2023/07/21	28	362.24	30.2	361.17	379.50	-2.2	16,376	-0.01%
2023/07/20	31	332.26	31	332.26	345.00	0	15,962	0.00%
2023/07/19	11.1	329.93	15.2	331.59	329.00	-4.2	15,782	-0.03%
2023/07/18	64.9	323.01	57	317.89	314.00	7.9	15,305	0.05%
2023/07/17	17	312.88	12.2	317.33	319.00	4.8	14,809	0.03%
2023/07/14	16	282.38	28.1	286.44	295.00	-12.1	14,264	-0.08%
2023/07/13	20.2	273.02	28.1	278.09	268.50	-8	13,808	-0.06%
2023/07/12	4	260.63	1.3	263.03	260.50	2.7	13,253	0.02%
2023/07/11	12.2	265.36	17	263.06	262.00	-4.9	13,097	-0.04%
2023/07/10	31.2	250.37	49	253.42	253.50	-17.8	12,812	-0.14%
2023/07/07	81	245.45	74.2	246.22	244.50	6.8	12,591	0.05%
2023/07/06	37	257.68	19.1	258.80	253.50	17.9	12,163	0.15%
2023/07/05	26.3	255.40	27.1	259.03	255.50	-0.8	11,910	-0.01%
2023/07/04	14	233.18	42.5	244.95	250.50	-28.5	11,417	-0.25%
2023/07/03	12.6	223.33	26.9	222.49	228.00	-14.3	11,054	-0.13%
2023/06/30	35.1	210.26	29	211.24	211.00	6.1	10,835	0.06%
2023/06/29	28.1	207.48	40.3	209.52	210.00	-12.2	10,851	-0.11%
2023/06/28	26.4	201.91	21.1	201.14	201.00	5.4	10,717	0.05%
2023/06/27	27	202.39	16	204.16	198.00	11	11,051	0.10%
2023/06/26	9	202.11	8.1	202.94	202.00	0.9	11,102	0.01%
2023/06/21	22	192.59	40.6	196.99	199.00	-18.6	11,496	-0.16%
2023/06/20	11	198.64	9	196.78	196.00	2	11,548	0.02%
2023/06/19	19	194.87	27	196.83	196.50	-8	11,706	-0.07%
2023/06/16	47.2	191.85	31	193.35	193.00	16.2	11,603	0.14%
2023/06/15	6.8	190.17	24.1	191.04	190.00	-17.3	11,553	-0.15%
2023/06/14	20.2	187.73	8.2	187.78	186.00	11.9	11,600	0.10%
2023/06/13	9	185.22	30.7	186.84	187.50	-21.7	11,641	-0.19%
2023/06/12	1	174.52	10	176.00	174.50	-9	11,506	-0.08%
2023/06/09	0	0.00	11.2	172.03	173.50	-11.2	11,537	-0.10%
2023/06/08	4	167.63	4	168.75	168.50	0	11,624	0.00%
2023/06/07	14	171.04	19	170.82	172.00	-5	11,779	-0.04%
2023/06/06	14	170.50	4.1	170.51	170.50	10	12,282	0.08%
2023/06/05	0	0.00	7	173.00	173.00	-7	12,355	-0.06%
2023/06/02	4	173.13	0	0.00	172.00	4	12,416	0.03%
2023/06/01	1	170.00	0	0.00	173.00	1	12,476	0.01%
2023/05/31	1	172.50	6	171.92	171.50	-5	12,750	-0.04%
2023/05/30	8.2	173.71	0	0.00	172.50	8.2	12,802	0.06%
2023/05/29	8	174.25	8.2	174.02	173.50	-0.2	12,820	0.00%
2023/05/26	10	171.15	3	168.50	168.50	7	12,907	0.05%
2023/05/25	24.1	172.86	16	172.34	170.50	8.1	13,281	0.06%
2023/05/24	9	167.17	2	168.00	167.00	7	13,602	0.05%
2023/05/23	6	171.33	13	171.69	171.00	-7	13,714	-0.05%
2023/05/22	21	168.90	0	0.00	168.50	21	13,833	0.15%
2023/05/19	8	169.82	9.1	170.88	172.00	-1	13,863	-0.01%
2023/05/18	0	168.00	5	168.40	167.50	-5	13,979	-0.04%
2023/05/17	3.1	165.00	3	165.50	166.50	0.1	14,073	0.00%
2023/05/16	5	163.50	50	165.00	162.00	-45	14,134	-0.32%
2023/05/15	55	164.45	11	163.73	164.50	44	14,162	0.31%
2023/05/12	2	165.25	3	167.00	167.00	-1	14,331	-0.01%
2023/05/11	9	166.99	0	0.00	164.50	9	14,585	0.06%
2023/05/10	0	0.00	3.1	168.55	169.50	-3.1	15,086	-0.02%
2023/05/09	3	167.00	0	0.00	168.00	3	15,223	0.02%
2023/05/08	3	171.33	0	0.00	168.50	3	15,458	0.02%
2023/05/05	0.1	169.00	5	169.70	170.00	-4.9	16,178	-0.03%
2023/05/04	4	167.88	7.1	167.08	169.00	-3.1	16,439	-0.02%
2023/05/03	7	166.50	0	0.00	166.00	7	16,616	0.04%
2023/05/02	5	167.42	6.1	168.83	170.00	-1	16,586	-0.01%
2023/04/28	6.1	164.51	4	163.50	164.00	2.1	16,619	0.01%
2023/04/27	12.1	161.67	6	160.58	160.00	6.1	16,470	0.04%
2023/04/26	7.6	160.13	6	159.83	158.50	1.6	16,309	0.01%
2023/04/25	4	172.00	4	169.88	171.00	0	15,999	0.00%
2023/04/24	10.2	177.97	53	182.79	177.00	-42.8	15,830	-0.27%
2023/04/21	51.1	187.49	0.2	188.00	184.50	50.9	15,754	0.32%
2023/04/20	2.2	189.95	0	0.00	191.00	2.2	15,770	0.01%
2023/04/19	7.1	189.28	4	189.00	188.50	3.1	15,884	0.02%
2023/04/18	2.1	194.55	3	195.00	191.50	-0.9	15,912	-0.01%
2023/04/17	2	193.25	0	0.00	194.50	2	15,967	0.01%
2023/04/14	1	193.00	1	194.50	194.50	0	16,057	0.00%
2023/04/13	3.3	192.62	1	193.00	192.00	2.3	16,143	0.01%
2023/04/12	2.1	196.22	2	196.75	196.50	0.1	16,172	0.00%
2023/04/11	1	199.00	7	198.00	197.50	-6	16,198	-0.04%
2023/04/10	9	200.61	5	200.30	199.50	4	16,385	0.02%
2023/04/07	10	201.90	9	201.22	200.00	1	16,361	0.01%
2023/04/06	4	198.88	13.4	196.44	201.00	-9.4	16,255	-0.06%
2023/03/31	15.5	193.31	3.1	195.08	196.50	12.4	16,126	0.08%
2023/03/30	7	191.59	7	191.36	193.00	0	16,015	0.00%
2023/03/29	9.1	192.25	6	191.92	189.00	3.1	15,899	0.02%
2023/03/28	15.3	197.81	9.8	197.60	195.50	5.6	15,737	0.04%
2023/03/27	16.5	213.24	9.5	213.32	209.00	7	15,297	0.05%
2023/03/24	14.2	211.33	22.7	212.44	215.50	-8.5	15,057	-0.06%
2023/03/23	4.4	200.77	7	200.79	198.50	-2.6	14,498	-0.02%
2023/03/22	8	200.56	11.1	199.64	200.50	-3.1	14,533	-0.02%
2023/03/21	0	0.00	3	194.00	192.00	-3	14,315	-0.02%
2023/03/20	4.1	195.03	12.1	194.34	191.00	-8	14,384	-0.06%
2023/03/17	17.3	193.91	18.5	192.39	194.50	-1.3	14,410	-0.01%
2023/03/16	19	188.76	17	186.82	188.00	2	14,186	0.01%
2023/03/15	13.3	192.47	13.1	192.91	190.50	0.1	14,175	0.00%
2023/03/14	2	186.00	1	185.06	187.50	1	14,093	0.01%
2023/03/13	2	183.54	3	186.00	186.50	-1	14,174	-0.01%
2023/03/10	11.1	188.37	3.1	189.58	187.00	8	14,176	0.06%
2023/03/09	39.4	197.25	27.1	197.73	194.00	12.3	14,405	0.09%
2023/03/08	2.1	188.74	1	189.00	191.00	1.1	13,983	0.01%
2023/03/07	0.2	189.00	2	187.00	187.50	-1.8	13,967	-0.01%
2023/03/06	6	191.83	2	190.25	189.50	4	13,998	0.03%
2023/03/03	11	191.32	18.5	190.91	188.50	-7.5	14,115	-0.05%
2023/03/02	7.2	186.50	1	186.50	186.00	6.2	14,220	0.04%
2023/03/01	2	185.26	2.5	185.50	186.00	-0.5	14,266	0.00%
2023/02/24	3	190.00	2	189.53	185.50	1	14,319	0.01%
2023/02/23	13	187.49	12.2	187.95	188.50	0.8	14,153	0.01%
2023/02/22	13.6	187.40	9	184.06	181.00	4.6	14,009	0.03%
2023/02/21	2	194.75	6.3	198.56	200.50	-4.3	13,748	-0.03%
2023/02/20	13.6	199.47	12.5	196.24	195.00	1.1	13,831	0.01%
2023/02/17	5.1	197.12	4	197.25	196.50	1.1	14,067	0.01%
2023/02/16	5.1	196.17	5	196.20	200.50	0.1	14,445	0.00%
2023/02/15	3	193.32	2	193.00	193.00	1	14,704	0.01%
2023/02/14	1	196.50	2	195.25	192.00	-1	14,749	-0.01%
2023/02/13	4.1	194.65	4	193.25	193.50	0.1	15,074	0.00%
2023/02/10	3.6	194.82	2	192.75	193.50	1.6	15,370	0.01%
2023/02/09	9.3	200.32	4.2	198.60	198.50	5.1	15,653	0.03%
2023/02/08	16	199.84	27.7	200.06	199.00	-11.7	15,573	-0.08%
2023/02/07	1.4	189.86	2	191.25	191.50	-0.6	15,221	0.00%
2023/02/06	8.4	191.93	10	191.10	190.00	-1.6	15,323	-0.01%
2023/02/03	19	194.45	34.6	194.66	194.50	-15.6	15,369	-0.10%
2023/02/02	13.1	181.43	12.2	181.28	184.00	0.9	14,907	0.01%
2023/02/01	4	174.75	3.2	174.92	175.50	0.8	15,396	0.01%
2023/01/31	0	0.00	1	170.00	169.50	-1	15,627	-0.01%
2023/01/30	1	166.50	8.2	168.44	168.50	-7.2	16,331	-0.04%
2023/01/17	1	159.00	4	160.00	160.00	-3	17,101	-0.02%
2023/01/16	2	159.75	3	159.33	159.50	-1	17,567	-0.01%
2023/01/13	5	161.30	102	162.72	157.50	-97	17,880	-0.54%	大賣/
2023/01/12	104.2	160.01	3	160.33	160.00	101.2	18,323	0.55%	大買/鉅額交易
2023/01/11	16	159.16	15	159.83	161.00	1	18,752	0.01%
2023/01/10	8	159.13	7	158.93	160.00	1	19,182	0.01%
2023/01/09	12	157.38	10	157.70	158.50	2	19,639	0.01%
2023/01/06	4	150.88	3	150.50	151.00	1	19,950	0.01%
2023/01/05	2	148.75	0.1	151.00	147.00	1.9	20,375	0.01%
2023/01/04	2.1	146.88	2	149.00	149.00	0.1	20,876	0.00%
2023/01/03	3	143.00	8	144.94	147.00	-5	21,203	-0.02%
2022/12/30	7	146.85	5	144.50	142.50	2	21,448	0.01%
2022/12/29	6	145.17	6	145.50	145.50	0	21,795	0.00%
2022/12/28	6	147.83	4	147.00	145.00	2	22,145	0.01%
2022/12/27	2	153.75	3	155.17	156.50	-1	22,266	0.00%
2022/12/26	5	155.69	3	152.33	152.00	2	22,770	0.01%
2022/12/23	6	158.50	6	156.33	159.00	0	23,323	0.00%
2022/12/21	0	0.00	0	158.50	157.50	0	24,226	0.00%
2022/12/20	11.4	160.50	10	156.70	156.00	1.4	24,661	0.01%
2022/12/19	1	163.50	1	165.00	165.00	0	25,021	0.00%
2022/12/16	6	165.67	8	165.94	165.00	-2	25,528	-0.01%
2022/12/15	5	172.40	2	171.75	171.50	3	25,759	0.01%
2022/12/14	13	168.46	13	169.50	173.00	0	25,800	0.00%
2022/12/13	16	164.62	18	164.67	164.00	-2	25,794	-0.01%
2022/12/12	4	164.00	8	164.13	164.00	-4	25,943	-0.02%
2022/12/09	4	169.88	3	171.83	168.50	1	26,462	0.00%
2022/12/08	3.1	167.18	4	169.50	167.00	-1	26,667	0.00%
2022/12/07	11.3	171.43	3	170.83	170.00	8.3	26,854	0.03%
2022/12/06	2	176.00	4	176.50	175.50	-2	26,928	-0.01%
2022/12/05	3	180.17	6	179.25	178.00	-3	27,113	-0.01%
2022/12/02	9.3	177.31	11	176.73	176.50	-1.7	27,347	-0.01%
2022/12/01	12	178.92	19.1	176.77	175.50	-7.1	27,536	-0.03%
2022/11/30	4	167.88	4	167.88	168.50	0	27,497	0.00%
2022/11/29	4	166.50	7	165.71	165.50	-3	27,732	-0.01%
2022/11/28	6	167.42	4	167.25	168.50	2	28,144	0.01%
2022/11/25	15.1	170.87	10	169.75	167.50	5.1	28,344	0.02%
2022/11/24	9	171.61	18.5	171.57	172.00	-9.5	28,350	-0.03%
2022/11/23	5	167.50	4	166.50	163.50	1	28,343	0.00%
2022/11/22	2	162.00	4	163.88	166.50	-2	28,707	-0.01%
2022/11/21	10	166.40	13.1	166.46	164.00	-3.1	29,182	-0.01%
2022/11/18	16.5	169.59	10	169.50	166.00	6.5	29,702	0.02%
2022/11/17	9.2	167.78	13	167.92	170.50	-3.8	29,817	-0.01%
2022/11/16	26	166.63	29	166.33	167.00	-3	30,017	-0.01%
2022/11/15	21.1	165.22	22	165.57	167.00	-0.9	30,214	0.00%
2022/11/14	19	160.21	12	162.71	163.50	7	30,634	0.02%
2022/11/11	14.9	158.40	13	160.46	156.50	1.9	31,097	0.01%
2022/11/10	7	151.14	5	150.10	150.50	2	30,971	0.01%
2022/11/09	6	150.67	8	151.50	150.50	-2	31,293	-0.01%
2022/11/08	8	151.88	10	149.15	147.00	-2	31,812	-0.01%
2022/11/07	19	148.13	24	148.36	149.00	-5	32,171	-0.02%
2022/11/04	10	142.15	3	144.50	142.50	7	31,967	0.02%
2022/11/03	15	144.33	13	143.27	144.00	2	31,985	0.01%
2022/11/02	18	145.97	14	146.21	145.50	4	32,066	0.01%
2022/11/01	8	146.06	18.4	143.03	146.50	-10.4	32,164	-0.03%
2022/10/31	12	142.96	13.6	143.22	142.00	-1.6	32,256	0.00%
2022/10/28	25	141.30	38	140.76	139.50	-13	32,356	-0.04%
2022/10/27	25	136.12	21	137.24	138.00	4	31,865	0.01%
2022/10/26	24.5	136.27	18	134.92	133.50	6.5	31,835	0.02%
2022/10/25	15	133.17	17.1	134.37	139.50	-2.1	31,506	-0.01%
2022/10/24	6	133.42	34.3	133.86	134.50	-28.3	31,060	-0.09%
2022/10/21	35	125.01	13	125.00	122.50	22	31,495	0.07%
2022/10/20	27	124.44	32	126.25	127.00	-5	32,320	-0.02%
2022/10/19	25.2	129.73	21	128.00	125.00	4.2	32,200	0.01%
2022/10/18	19	130.92	15	129.90	130.50	4	32,249	0.01%
2022/10/17	9	128.56	8	127.56	131.50	1	32,783	0.00%
2022/10/14	7	127.43	12	126.88	130.00	-5	33,031	-0.02%
2022/10/13	15	121.30	11	122.95	118.50	4	33,153	0.01%
2022/10/12	9	122.72	14	121.21	122.00	-5	33,056	-0.02%
2022/10/11	6.2	128.29	9	129.50	127.00	-2.8	33,018	-0.01%
2022/10/07	9	137.50	9	138.39	136.50	0	32,849	0.00%
2022/10/06	22	136.80	27	137.78	140.00	-5	32,872	-0.02%
2022/10/05	25	137.94	28	137.55	133.50	-3	32,704	-0.01%
2022/10/04	30	138.60	20	137.73	137.50	10	32,381	0.03%
2022/10/03	8	135.44	7	136.50	135.50	1	32,180	0.00%
2022/09/30	8	129.69	12	128.83	134.00	-4	32,572	-0.01%
2022/09/29	11	129.31	11	128.91	127.00	0	32,663	0.00%
2022/09/28	10.2	130.76	10	130.90	127.50	0.2	32,739	0.00%
2022/09/27	44.1	134.81	42	134.36	134.50	2.1	32,704	0.01%
2022/09/26	13.5	138.63	22	139.20	136.00	-8.6	32,637	-0.03%
2022/09/23	39.4	151.18	13.2	149.41	145.50	26.3	32,650	0.08%
2022/09/22	10	151.00	18.2	149.76	156.00	-8.1	32,479	-0.03%
2022/09/21	10.1	152.79	10	152.50	152.50	0.1	32,515	0.00%
2022/09/20	14	153.18	16	152.47	152.00	-2	32,776	-0.01%
2022/09/19	7	154.71	7	153.50	152.50	0	32,932	0.00%
2022/09/16	25.1	156.45	18	156.50	153.50	7.1	33,125	0.02%
2022/09/15	12.2	167.16	14	165.21	161.00	-1.8	33,151	-0.01%
2022/09/14	10	169.80	7	169.86	169.50	3	33,183	0.01%
2022/09/13	5	175.70	7	176.43	176.00	-2	33,222	-0.01%
2022/09/12	16	176.63	14	178.36	173.00	2	33,278	0.01%
2022/09/08	10	175.00	10	175.45	175.50	0	33,482	0.00%
2022/09/07	12	174.13	12	175.46	176.00	0	33,488	0.00%
2022/09/06	13	176.50	22	176.59	175.50	-9	33,699	-0.03%
2022/09/05	20.2	183.22	11	182.86	179.50	9.2	33,603	0.03%
2022/09/02	16.1	187.19	16	186.28	188.00	0.1	33,488	0.00%
2022/09/01	6	182.58	3	184.00	181.00	3	33,293	0.01%
2022/08/31	24.2	187.88	12	188.75	187.00	12.2	33,223	0.04%
2022/08/30	20	189.68	17	189.79	188.50	3	33,343	0.01%
2022/08/29	14	185.75	19	185.63	190.00	-5	33,178	-0.01%
2022/08/26	41	199.37	26.1	196.46	191.00	14.9	33,079	0.05%
2022/08/25	29	195.78	31.2	196.07	195.00	-2.2	32,887	-0.01%
2022/08/24	25.3	190.77	21	187.36	186.00	4.3	32,679	0.01%
2022/08/23	20	186.10	21	187.07	190.50	-1	32,474	0.00%
2022/08/22	26.4	190.20	23	189.65	186.00	3.4	32,316	0.01%
2022/08/19	31.9	192.97	28	194.23	189.50	3.8	32,358	0.01%
2022/08/18	40.2	176.52	40	177.52	189.00	0.1	31,931	0.00%
2022/08/17	14	174.57	13	175.23	175.50	1	31,262	0.00%
2022/08/16	8	177.94	24	176.21	175.50	-16	31,269	-0.05%
2022/08/15	49.1	176.27	56.6	177.00	178.00	-7.4	31,286	-0.02%
2022/08/12	40.2	159.16	25.3	163.98	170.50	14.9	30,694	0.05%
2022/08/11	24.2	155.57	17.1	154.59	155.00	7.2	30,349	0.02%
2022/08/10	7.3	150.57	6.5	150.00	149.00	0.8	30,681	0.00%
2022/08/09	2.1	152.26	3	153.67	154.50	-1	30,843	0.00%
2022/08/08	13	156.31	9	155.50	154.50	4	31,057	0.01%
2022/08/05	12	156.29	13.2	156.96	159.50	-1.2	31,147	0.00%
2022/08/04	9	147.39	9	147.35	149.00	0	31,240	0.00%
2022/08/03	13	150.23	14.1	150.32	148.50	-1.1	31,290	0.00%
2022/08/02	48	148.94	55.3	149.48	151.50	-7.3	31,482	-0.02%
2022/08/01	17	154.03	16	153.69	153.00	1	31,442	0.00%
2022/07/29	10.2	157.28	3	157.67	156.00	7.2	31,376	0.02%
2022/07/28	52	160.93	53.1	160.67	155.50	-1.1	31,475	0.00%
2022/07/27	44.4	170.19	38.5	166.54	163.00	5.9	30,798	0.02%
2022/07/26	28	178.23	28.1	179.04	177.50	-0.1	29,889	0.00%
2022/07/25	14.3	177.45	14	178.75	181.50	0.3	29,826	0.00%
2022/07/22	25	184.14	24	183.00	180.50	1	29,766	0.00%
2022/07/21	16	170.72	22.1	170.79	179.00	-6.1	29,265	-0.02%
2022/07/20	27.1	161.85	28.3	161.75	163.00	-1.2	28,744	0.00%
2022/07/19	29	158.17	67.3	154.12	154.00	-38.3	28,522	-0.13%
2022/07/18	31	159.42	25	159.88	158.00	6	28,377	0.02%
2022/07/15	7	152.29	4	153.00	152.50	3	28,062	0.01%
2022/07/14	44	149.91	8	148.13	150.00	36	28,107	0.13%
2022/07/13	16	153.34	18	147.67	146.50	-2	27,985	-0.01%
2022/07/12	3.1	157.61	2	156.00	150.00	1.1	28,075	0.00%
2022/07/11	3	166.83	3	163.50	162.00	0	28,455	0.00%
2022/07/08	77.2	170.47	74	171.54	165.00	3.2	28,630	0.01%
2022/07/07	80.1	164.83	82	167.81	174.00	-2	28,007	-0.01%
2022/07/06	7	173.07	9	166.44	160.50	-2	27,834	-0.01%
2022/07/05	12	173.75	12	174.83	174.00	0	27,750	0.00%
2022/07/04	8	171.81	9	170.94	172.50	-1	27,851	0.00%
2022/07/01	11	182.41	7	182.64	172.00	4	27,944	0.01%
2022/06/30	5	188.30	5	189.50	191.00	0	27,826	0.00%
2022/06/29	8	192.00	17	192.76	194.50	-9	27,816	-0.03%
2022/06/28	5	191.90	4	189.50	190.00	1	27,790	0.00%
2022/06/27	8	198.69	9.1	198.73	198.00	-1.1	28,067	0.00%
2022/06/24	34.1	189.96	40	189.58	187.50	-6	28,540	-0.02%
2022/06/23	69.1	188.20	63	188.20	190.00	6.1	28,676	0.02%
2022/06/22	4	198.38	7	196.79	186.50	-3	28,328	-0.01%
2022/06/21	32	201.69	31	203.76	207.00	1	28,133	0.00%
2022/06/20	17	205.68	16	206.88	201.50	1	28,206	0.00%
2022/06/17	20	209.91	20	211.00	209.00	0	28,277	0.00%
2022/06/16	22	227.47	17	220.44	214.50	5	28,039	0.02%
2022/06/15	11	230.41	11	231.50	228.50	0	28,074	0.00%
2022/06/14	24	221.35	23	223.33	225.50	1	28,220	0.00%
2022/06/13	7	220.86	5.4	220.85	226.00	1.6	28,523	0.01%
2022/06/10	6.1	218.99	7.1	219.84	225.50	-1	29,039	0.00%
2022/06/09	1	222.51	1	223.50	224.00	0	29,291	0.00%
2022/06/08	13.1	230.94	14	225.75	222.50	-0.9	29,488	0.00%
2022/06/07	3	228.33	2.2	226.88	228.50	0.8	30,017	0.00%
2022/06/06	3	226.82	2	227.00	231.50	1	30,785	0.00%
2022/06/02	56.3	230.21	62	227.65	226.00	-5.7	31,348	-0.02%
2022/06/01	31	242.61	18	241.17	238.00	13	31,717	0.04%
2022/05/31	13	236.50	13	237.31	240.50	0	31,931	0.00%
2022/05/30	26	238.67	27.1	239.65	242.00	-1.1	32,963	0.00%
2022/05/27	22	239.91	24	240.50	231.00	-2	33,710	-0.01%
2022/05/26	31.1	243.24	27	239.96	238.50	4.1	34,303	0.01%
2022/05/25	5	252.10	5	254.20	255.00	0	34,805	0.00%
2022/05/24	5	254.80	7	253.00	250.00	-2	35,532	-0.01%
2022/05/23	40	269.60	36	267.72	257.50	4	36,322	0.01%
2022/05/20	18	269.83	18	269.28	269.50	0	36,532	0.00%
2022/05/19	25.1	264.29	23	266.39	269.50	2.1	36,484	0.01%
2022/05/18	26	264.73	33	265.87	268.00	-7	36,532	-0.02%
2022/05/17	11	252.82	9	253.50	255.00	2	36,520	0.01%
2022/05/16	16	259.69	15.1	260.29	252.50	0.9	37,163	0.00%
2022/05/13	28	261.29	26.1	261.73	257.00	1.9	37,394	0.01%
2022/05/12	37	258.00	39	258.17	254.50	-2	37,471	-0.01%
2022/05/11	31	249.52	33	250.60	257.50	-2	37,788	-0.01%
2022/05/10	13	244.07	14	244.14	255.00	-1	37,985	0.00%
2022/05/09	4.1	255.21	7.6	256.20	246.50	-3.6	38,497	-0.01%
2022/05/06	15.1	274.77	10	274.10	272.00	5.1	38,829	0.01%
2022/05/05	26.8	275.03	30.1	279.40	286.00	-3.3	38,763	-0.01%
2022/05/04	9	263.78	8	263.94	262.50	1	38,558	0.00%
2022/05/03	8	265.06	12	264.58	264.50	-4	38,787	-0.01%
2022/04/29	16	264.03	16	260.66	260.50	0	38,955	0.00%
2022/04/28	22	254.57	19	258.03	260.00	3	38,880	0.01%
2022/04/27	20	240.88	21.3	245.48	252.50	-1.2	38,898	0.00%
2022/04/26	7.1	247.62	6	246.75	242.50	1.1	38,817	0.00%
2022/04/25	6.1	253.58	7	252.21	248.50	-0.9	39,070	0.00%
2022/04/22	4	264.26	1	265.50	267.50	3	39,245	0.01%
2022/04/21	14	276.93	14	275.43	275.00	0	39,660	0.00%
2022/04/20	20.1	270.37	21	272.74	276.50	-1	39,824	0.00%
2022/04/19	16	276.12	17	272.38	268.50	-1	39,943	0.00%
2022/04/18	5.1	265.98	7.1	267.51	272.50	-2	40,018	-0.01%
2022/04/15	13.2	264.02	9.2	263.82	265.50	3.9	40,260	0.01%
2022/04/14	33.2	285.07	25	285.50	281.50	8.2	40,341	0.02%
2022/04/13	23	285.83	34	286.78	289.50	-11	40,256	-0.03%
2022/04/12	27.1	281.52	18	282.33	281.50	9.1	40,177	0.02%
2022/04/11	20.3	295.01	16	290.34	281.00	4.3	39,911	0.01%
2022/04/08	15.5	298.78	15.1	299.61	301.50	0.4	39,727	0.00%
2022/04/07	12.1	315.54	12	305.71	296.00	0.1	39,457	0.00%
2022/04/06	19	311.34	18	314.36	317.00	1	39,182	0.00%
2022/04/01	11.1	300.24	9	304.78	312.00	2.1	39,128	0.01%
2022/03/31	13.1	307.55	15	309.96	305.50	-1.9	39,374	0.00%
2022/03/30	8	323.56	10.1	319.48	312.50	-2.1	39,541	-0.01%
2022/03/29	18.6	316.64	18.4	317.59	322.50	0.2	39,675	0.00%
2022/03/28	15	295.81	26	301.80	311.00	-11	40,065	-0.03%
2022/03/25	9.1	291.96	9.3	293.92	296.00	-0.1	40,418	0.00%
2022/03/24	13.2	285.49	24.1	286.83	287.50	-10.9	40,965	-0.03%
2022/03/23	45	293.61	40	287.85	284.00	5	42,365	0.01%
2022/03/22	22	286.41	23	285.87	282.00	-1	42,972	0.00%
2022/03/21	3	279.83	7	277.86	274.50	-4	43,100	-0.01%
2022/03/18	33	272.70	28	272.39	273.00	5	43,130	0.01%
2022/03/17	70	271.86	67	270.85	275.00	3	42,942	0.01%
2022/03/16	50	259.61	53	260.42	255.00	-3	42,428	-0.01%
2022/03/15	43.3	275.84	70	269.48	260.50	-26.7	42,269	-0.06%
2022/03/14	41	289.67	41.1	291.53	286.00	-0.1	42,126	0.00%
2022/03/11	46	283.62	39	280.77	287.00	7	41,766	0.02%
2022/03/10	62	284.18	38.1	285.08	281.00	24	41,630	0.06%
2022/03/09	29.2	286.81	28.1	286.58	275.00	1.1	41,146	0.00%
2022/03/08	64.3	289.76	61.2	278.59	273.50	3.1	40,380	0.01%
2022/03/07	136.1	284.05	139.9	284.73	287.50	-3.8	39,594	-0.01%	大買/大賣/
2022/03/04	32.1	299.31	32	300.50	288.00	0.1	39,069	0.00%
2022/03/03	88.2	316.86	81	315.52	312.00	7.2	38,732	0.02%
2022/03/02	60.2	300.58	54.1	308.57	307.00	6.2	37,914	0.02%
2022/03/01	62.1	284.55	62	284.69	299.50	0.1	37,091	0.00%
2022/02/25	34	269.62	46.1	267.91	272.50	-12.1	36,252	-0.03%
2022/02/24	58	246.36	60.1	245.43	248.00	-2.1	35,583	-0.01%
2022/02/23	61.1	245.91	62	245.69	245.00	-0.9	34,753	0.00%
2022/02/22	91	239.41	93	235.55	233.50	-2	33,923	-0.01%
2022/02/21	6	235.50	5	236.70	239.00	1	33,503	0.00%
2022/02/18	10	235.76	15	234.27	238.50	-5	33,774	-0.01%
2022/02/17	47.1	236.20	63.1	234.57	233.00	-16	33,898	-0.05%
2022/02/16	109.1	245.36	104	246.16	243.00	5.1	33,682	0.02%	大買/大賣/
2022/02/15	21	237.60	23.1	238.23	232.00	-2.1	33,336	-0.01%
2022/02/14	8	236.40	25.1	229.82	231.00	-17	33,092	-0.05%
2022/02/11	36.1	242.77	39	243.83	244.00	-2.9	33,159	-0.01%
2022/02/10	32	239.53	28.1	237.37	234.00	3.9	32,875	0.01%
2022/02/09	95.1	234.32	89.1	236.72	236.50	6	32,706	0.02%
2022/02/08	68	220.03	40	224.44	224.00	28	32,424	0.09%
2022/02/07	20	205.85	21	200.81	209.50	-1	32,386	0.00%
2022/01/26	46.1	204.30	46	201.68	199.50	0.1	32,810	0.00%
2022/01/25	8	211.44	6.1	210.26	205.50	1.9	33,233	0.01%
2022/01/24	48	213.13	50	209.40	213.50	-2	33,695	-0.01%
2022/01/21	10	215.50	15	215.53	216.00	-5	34,692	-0.01%
2022/01/20	27.1	216.61	26	216.48	219.00	1.1	35,430	0.00%
2022/01/19	30	213.00	48	211.45	215.00	-18	36,018	-0.05%
2022/01/18	40	215.89	39	215.35	209.00	1	36,701	0.00%
2022/01/17	26.1	212.73	24.1	212.73	214.50	2	37,392	0.01%
2022/01/14	61	204.81	71	207.55	213.00	-10	37,851	-0.03%
2022/01/13	48	197.46	41	196.87	200.50	7	38,128	0.02%
2022/01/12	30	200.32	26.1	200.56	200.50	3.9	38,678	0.01%
2022/01/11	35	201.91	21	200.14	199.00	14	39,898	0.04%
2022/01/10	45	207.97	39	212.15	207.00	6	40,656	0.01%
2022/01/07	138.1	211.41	138	201.18	199.00	0.1	41,496	0.00%	大買/大賣/
2022/01/06	4	210.13	4.1	211.34	211.00	-0.1	41,693	0.00%
2022/01/05	8.1	221.19	6	219.58	218.50	2.1	42,783	0.00%
2022/01/04	23	225.80	17	223.74	221.00	6	44,346	0.01%
2022/01/03	17	229.56	14.6	230.68	226.00	2.4	44,732	0.01%
2021/12/30	12	238.21	15	236.97	239.00	-3	44,982	-0.01%
2021/12/29	6	239.42	5	237.80	238.00	1	44,942	0.00%
2021/12/28	10	241.30	10	239.75	245.50	0	45,334	0.00%
2021/12/27	21	245.79	23	247.41	238.50	-2	45,452	0.00%
2021/12/24	10	247.85	21	248.19	249.00	-11	45,182	-0.02%
2021/12/23	13	247.65	11.6	245.52	243.00	1.5	45,107	0.00%
2021/12/22	116.1	243.13	115	242.11	243.00	1.1	44,945	0.00%	大買/大賣/
2021/12/21	56	226.01	65.1	231.63	238.50	-9.1	44,416	-0.02%
2021/12/20	68.1	228.09	50	221.85	217.00	18.1	43,896	0.04%
2021/12/17	162.5	222.42	152.3	222.53	225.50	10.2	43,928	0.02%	大買/大賣/
2021/12/16	59	207.07	68	212.26	217.50	-9	42,868	-0.02%
2021/12/15	34	188.68	40.7	194.30	198.00	-6.7	42,239	-0.02%
2021/12/14	2	180.76	6	188.67	180.00	-4	42,330	-0.01%
2021/12/13	5	191.90	5	191.90	194.00	0	43,128	0.00%
2021/12/10	8	188.56	25	188.24	187.50	-17	43,465	-0.04%
2021/12/09	69	192.90	55	191.85	188.50	14	44,281	0.03%
2021/12/08	63	184.67	69	187.67	194.50	-6	44,790	-0.01%
2021/12/07	22	178.30	24	177.17	177.00	-2	44,992	0.00%
2021/12/06	7	179.93	7	180.00	178.50	0	45,320	0.00%
2021/12/03	20	191.75	19	187.92	190.00	1	45,555	0.00%
2021/12/02	6	185.92	3	185.17	184.50	3	45,714	0.01%
2021/12/01	7	182.43	10	183.10	187.00	-3	45,984	-0.01%
2021/11/30	8	187.00	23	185.33	186.00	-15	46,512	-0.03%
2021/11/29	29	176.14	9	180.50	183.00	20	47,677	0.04%
2021/11/26	16	178.25	16	176.78	182.00	0	48,042	0.00%
2021/11/25	9	178.89	6	179.25	176.50	3	47,917	0.01%
2021/11/24	8	179.06	7	180.50	179.00	1	47,883	0.00%
2021/11/23	15.2	183.64	12.1	184.24	184.50	3.1	48,613	0.01%
2021/11/22	16.5	188.85	12.7	188.32	190.00	3.8	48,686	0.01%
2021/11/19	15.3	190.91	15.1	191.22	190.50	0.2	48,565	0.00%
2021/11/18	15	199.07	11	198.19	196.00	4	48,409	0.01%
2021/11/17	27.1	201.25	37.2	202.30	206.00	-10.2	48,307	-0.02%
2021/11/16	27	201.91	19	199.68	193.50	8	47,897	0.02%
2021/11/15	15	198.17	15	196.10	198.50	0	47,378	0.00%
2021/11/12	39.1	193.66	23.1	199.26	189.00	16	47,110	0.03%
2021/11/11	39	191.05	31	189.97	191.00	8	46,520	0.02%
2021/11/10	8	184.94	11.5	185.52	194.00	-3.5	46,153	-0.01%
2021/11/09	13.1	185.02	19	186.58	181.00	-5.9	45,662	-0.01%
2021/11/08	18.6	182.33	12.6	185.63	181.00	6	45,141	0.01%
2021/11/05	45	190.38	49	188.21	197.00	-4	44,724	-0.01%
2021/11/04	29.2	194.82	34	194.48	190.50	-4.8	44,059	-0.01%
2021/11/03	49.1	198.37	54.3	195.48	193.50	-5.2	43,471	-0.01%
2021/11/02	20.6	207.66	23.2	205.71	205.50	-2.6	43,072	-0.01%
2021/11/01	52.4	212.66	51	211.59	210.00	1.4	42,405	0.00%
2021/10/29	108.2	205.96	89.1	205.29	201.00	19	41,622	0.05%	大買/
2021/10/28	51	190.36	50.5	192.97	196.50	0.5	40,311	0.00%
2021/10/27	105.1	176.08	136	171.33	179.00	-30.9	39,421	-0.08%	大買/大賣/
2021/10/26	88.5	172.12	96.3	172.56	163.00	-7.9	38,611	-0.02%
2021/10/25	80.3	171.04	78.2	172.47	176.00	2.1	37,727	0.01%
2021/10/22	45.2	161.48	61.6	162.08	166.50	-16.3	36,525	-0.04%
2021/10/21	42.5	154.38	38	155.44	151.50	4.4	35,522	0.01%
2021/10/20	37.1	150.51	31.5	150.79	153.50	5.6	34,614	0.02%
2021/10/19	53.5	147.74	57	148.40	147.50	-3.5	33,683	-0.01%
2021/10/18	28	141.68	24.1	141.42	141.00	3.9	32,110	0.01%
2021/10/15	45.1	133.80	58	135.24	143.00	-12.9	31,001	-0.04%
2021/10/14	46	133.56	37	130.38	130.00	9	29,551	0.03%
2021/10/13	54	135.54	55.5	133.71	131.50	-1.5	28,779	-0.01%
2021/10/12	72.1	130.72	65.7	130.54	133.00	6.4	27,418	0.02%
2021/10/08	22	123.98	27	128.65	130.00	-5	25,623	-0.02%
2021/10/07	7	114.22	22	116.09	118.50	-15	25,160	-0.06%
2021/10/06	30	110.53	30	110.93	108.00	0	25,003	0.00%
2021/10/05	34.1	106.99	33	107.95	112.00	1.1	25,354	0.00%
2021/10/04	18	111.83	22	110.73	109.00	-4	25,273	-0.02%
2021/10/01	17	109.06	31	111.05	107.50	-14	25,585	-0.05%
2021/09/30	32	115.72	20	114.78	115.00	12	25,583	0.05%
2021/09/29	37	114.95	15	115.13	115.00	22	25,693	0.09%
2021/09/28	17	117.68	30	118.32	120.50	-13	25,254	-0.05%
2021/09/27	29.3	117.93	60	116.24	114.50	-30.8	24,602	-0.12%
2021/09/24	57.3	119.86	52	118.35	118.00	5.3	24,250	0.02%
2021/09/23	11	112.36	12	113.75	115.50	-1	23,388	0.00%
2021/09/22	33	109.45	25.1	109.70	106.00	7.9	23,034	0.03%
2021/09/17	16	112.59	23	112.52	114.00	-7	22,693	-0.03%
2021/09/16	43	115.33	28	115.82	112.50	15	22,132	0.07%
2021/09/15	39.1	111.61	25.2	111.41	111.50	13.9	21,085	0.07%
2021/09/14	53.5	110.15	97.1	111.43	115.00	-43.6	20,608	-0.21%
2021/09/13	74.6	111.59	103	108.69	109.00	-28.4	19,661	-0.14%	大賣/
2021/09/10	50.2	102.50	16	106.38	110.50	34.2	18,802	0.18%
2021/09/09	69	101.11	31	99.96	100.50	38	18,216	0.21%
2021/09/08	36	95.24	85.2	95.89	93.40	-49.2	17,894	-0.27%
2021/09/07	34	102.20	39.3	99.15	98.30	-5.3	17,543	-0.03%
2021/09/06	32.4	112.77	18.6	111.24	109.00	13.9	17,535	0.08%
2021/09/03	58.1	111.26	29	111.07	110.00	29.1	17,809	0.16%
2021/09/02	63	111.62	62	111.52	109.00	1	17,265	0.01%
2021/09/01	21	103.81	26	105.42	109.00	-5	15,914	-0.03%
2021/08/31	11	98.95	14	99.14	99.20	-3	15,298	-0.02%
2021/08/30	6	103.67	6	103.50	103.00	0	15,046	0.00%
2021/08/27	34	106.87	29.2	106.46	103.50	4.8	15,000	0.03%
2021/08/26	5	100.36	24	101.21	104.00	-19	14,197	-0.13%
2021/08/25	9	94.89	15	95.70	94.80	-6	14,015	-0.04%
2021/08/24	25	95.04	36	97.08	94.30	-11	14,283	-0.08%
2021/08/23	26	95.60	2	95.80	94.40	24	14,264	0.17%
2021/08/20	3	92.33	2.5	89.00	90.90	0.5	14,185	0.00%
2021/08/19	7	89.60	7	90.07	86.20	0	14,118	0.00%
2021/08/18	9	87.12	5.2	86.55	89.80	3.8	14,353	0.03%
2021/08/17	2	92.00	4	88.45	86.70	-2	14,560	-0.01%
2021/08/16	2	92.00	3	92.93	92.40	-1	14,540	-0.01%
2021/08/13	4	95.15	1	95.60	92.10	3	14,543	0.02%
2021/08/12	6	96.37	4	95.80	95.40	2	14,571	0.01%
2021/08/11	16	96.90	14	98.09	97.10	2	14,663	0.01%
2021/08/10	6	97.80	10	97.66	97.30	-4	14,664	-0.03%
2021/08/09	12	98.62	9	99.29	98.80	3	14,657	0.02%
2021/08/06	33.2	99.55	22	98.85	99.30	11.2	14,668	0.08%
2021/08/05	5	107.50	9	106.61	106.00	-4	14,479	-0.03%
2021/08/04	15	113.73	12	110.96	108.50	3	14,651	0.02%
2021/08/03	3	109.67	4	112.88	114.50	-1	14,710	-0.01%
2021/08/02	14	112.21	10	110.40	112.00	4	14,752	0.03%
2021/07/30	6	110.92	4	110.37	112.50	2	14,891	0.01%
2021/07/29	21.5	107.58	21	108.10	108.00	0.5	14,903	0.00%
2021/07/28	1.2	107.08	1.2	105.00	105.00	0	15,093	0.00%
2021/07/27	3.2	118.07	2	121.00	116.50	1.2	15,783	0.01%
2021/07/26	1.1	117.07	2	120.25	121.50	-1	16,255	-0.01%
2021/07/23	1	114.50	0	0.00	112.50	1	17,371	0.01%
2021/07/22	6.4	119.61	3	115.33	118.50	3.4	18,178	0.02%
2021/07/21	0	0.00	4.5	109.00	110.00	-4.5	18,336	-0.02%
2021/07/20	5.5	113.32	4.2	114.20	111.50	1.3	18,661	0.01%
2021/07/19	1.7	110.30	0	0.00	118.00	1.7	18,678	0.01%
2021/07/16	0	0.00	5.2	109.58	109.00	-5.2	18,767	-0.03%
2021/07/15	5.5	108.08	1	105.00	109.00	4.5	18,898	0.02%
2021/07/14	8	113.63	10	110.95	114.00	-2	18,999	-0.01%
2021/07/13	21	114.45	26.5	113.18	111.00	-5.5	18,915	-0.03%
2021/07/12	25.5	110.86	20	110.33	110.50	5.5	18,689	0.03%
2021/07/09	16	102.87	30.1	105.09	106.50	-14.1	18,206	-0.08%
2021/07/08	38	93.25	32	94.98	97.10	6	18,020	0.03%
2021/07/07	45	90.91	50.7	91.57	91.80	-5.7	17,495	-0.03%
2021/07/06	26.1	85.01	27.5	83.43	83.50	-1.5	17,327	-0.01%
2021/07/05	15.1	80.29	18	83.32	85.40	-2.9	17,067	-0.02%
2021/07/02	7.1	77.01	12.1	76.91	77.70	-4.9	16,992	-0.03%
2021/07/01	3.1	75.15	2.1	74.49	74.00	1	17,167	0.01%
2021/06/30	3.5	76.21	2	76.35	76.10	1.5	17,153	0.01%
2021/06/29	7	77.69	6	76.98	75.50	1	17,130	0.01%
2021/06/28	4	76.03	2.1	76.31	76.30	1.9	16,934	0.01%
2021/06/25	3	76.77	3.2	76.52	75.60	-0.2	16,899	0.00%
2021/06/24	2	76.50	9	76.89	76.70	-7	16,852	-0.04%
2021/06/23	5.6	77.34	3	77.53	76.70	2.6	16,816	0.02%
2021/06/22	5	75.48	6	75.05	74.80	-1	16,677	-0.01%
2021/06/21	3.3	76.25	1.4	75.41	75.20	1.9	16,606	0.01%
2021/06/18	13	78.02	12	77.47	76.30	1	16,489	0.01%
2021/06/17	11	77.20	11	77.02	77.60	0	16,286	0.00%
2021/06/16	7.5	76.41	3.2	75.58	75.10	4.3	16,105	0.03%
2021/06/15	39.3	77.31	27	77.34	78.10	12.3	15,932	0.08%
2021/06/11	72.4	77.75	86.6	77.89	78.10	-14.2	15,368	-0.09%
2021/06/10	14	71.21	13	71.32	71.00	1	14,589	0.01%
2021/06/09	5.1	71.16	6	70.97	69.80	-1	14,417	-0.01%
2021/06/08	2.5	70.98	25	71.08	71.40	-22.5	14,302	-0.16%
2021/06/07	1	69.50	3	70.00	71.10	-2	14,221	-0.01%
2021/06/04	18	70.31	23.2	70.28	69.10	-5.2	14,091	-0.04%
2021/06/03	2.2	69.96	24.2	70.74	70.80	-22	13,914	-0.16%
2021/06/02	41.5	69.76	12	68.68	69.00	29.5	13,719	0.22%
2021/06/01	13.3	69.88	26.6	70.46	69.40	-13.3	13,598	-0.10%
2021/05/31	51	68.14	27	67.69	68.40	24	13,283	0.18%
2021/05/28	9	67.36	19	67.36	67.50	-10	13,129	-0.08%
2021/05/27	5.1	66.45	7	66.46	65.60	-2	13,009	-0.01%
2021/05/26	42	67.56	18.2	67.19	66.30	23.8	12,918	0.18%
2021/05/25	3.2	64.05	10	66.19	67.50	-6.8	12,631	-0.05%
2021/05/24	1	60.40	5.1	60.60	61.40	-4.1	12,312	-0.03%
2021/05/21	11	60.46	5	60.18	59.80	6	12,295	0.05%
2021/05/20	3	58.70	3.3	59.11	58.80	-0.3	12,298	0.00%
2021/05/19	6	58.67	5	58.26	58.20	1	12,244	0.01%
2021/05/18	6.1	56.88	2	57.55	58.50	4.1	12,109	0.03%
2021/05/17	1	56.00	1	56.20	53.20	0	12,039	0.00%
2021/05/14	2	59.50	3	59.60	57.60	-1	11,963	-0.01%
2021/05/13	4.3	60.63	4.3	59.19	59.50	0	11,838	0.00%
2021/05/12	9.5	60.28	19	58.77	59.40	-9.5	11,728	-0.08%
2021/05/11	6.3	63.80	11.5	63.51	63.30	-5.2	11,444	-0.05%
2021/05/10	5	66.18	1	66.00	66.90	4	11,262	0.04%
2021/05/07	3.1	69.16	4	69.10	68.00	-0.9	11,214	-0.01%
2021/05/06	2	65.85	4	67.68	67.00	-2	11,047	-0.02%
2021/05/05	10	70.26	23.1	68.70	66.50	-13.1	10,896	-0.12%
2021/05/04	37.1	71.52	38	69.07	73.80	-1	10,606	-0.01%
2021/05/03	12	71.97	39.2	71.33	69.80	-27.2	10,416	-0.26%
2021/04/29	105	73.19	100	73.81	74.50	5	10,415	0.05%	大買/
2021/04/28	31	64.63	33.2	66.55	67.80	-2.2	9,319	-0.02%
2021/04/27	8	61.43	18.2	61.60	61.70	-10.2	8,510	-0.12%
2021/04/26	11.3	61.45	23.6	62.10	62.60	-12.3	8,303	-0.15%
2021/04/23	8	58.05	5	57.84	58.80	3	7,967	0.04%
2021/04/22	9	58.22	5	57.38	56.50	4	8,021	0.05%
2021/04/21	43	59.32	18	59.70	58.70	25	7,949	0.31%
2021/04/20	35.2	59.90	27	60.10	61.00	8.2	7,961	0.10%
2021/04/19	3	60.07	36	60.61	59.00	-33	7,977	-0.41%
2021/04/16	19.1	59.00	7	59.46	59.50	12.1	7,882	0.15%
2021/04/15	3	57.43	14	57.48	59.30	-11	7,719	-0.14%
2021/04/14	18	56.69	25	56.97	56.40	-7	7,561	-0.09%
2021/04/13	2	55.75	8	58.41	57.90	-6	7,244	-0.08%
2021/04/12	11	58.28	7	57.89	56.90	4	6,962	0.06%
2021/04/09	7	57.56	11.2	58.86	57.50	-4.2	6,837	-0.06%
2021/04/08	24.2	56.29	40.3	56.83	57.20	-16.2	6,536	-0.25%
2021/04/07	6	56.43	7	55.91	57.40	-1	6,373	-0.02%
2021/04/06	13	53.57	11	53.44	53.40	2	6,225	0.03%
2021/04/01	1	51.80	2	52.90	53.00	-1	6,271	-0.02%
2021/03/29	2	52.15	0	0.00	51.90	2	6,285	0.03%
2021/03/26	0	0.00	0.1	52.06	52.10	-0.1	6,383	0.00%
2021/03/24	0	0.00	0.1	51.60	50.70	-0.1	6,395	0.00%
2021/03/22	0	0.00	0	52.00	51.40	0	6,455	0.00%
2021/03/19	2.2	51.11	1	51.40	51.00	1.2	6,639	0.02%
2021/03/18	4	52.13	2	51.60	51.90	2	6,650	0.03%
2021/03/17	6	52.60	7.3	51.78	51.90	-1.3	6,711	-0.02%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/15	1	51.30	1.5	51.54	51.60	-0.5	6,891	-0.01%
2021/03/12	2	50.95	0	0.00	51.00	2	7,027	0.03%
2021/03/11	0	0.00	0.2	51.10	51.00	-0.2	7,576	0.00%
2021/03/09	11.1	48.89	0	0.00	49.50	11.1	8,093	0.14%
2021/03/08	0	0.00	2.1	50.98	49.95	-2.1	8,096	-0.03%
2021/03/05	2	50.00	0	0.00	49.95	2	8,098	0.02%
2021/03/04	0	0.00	0.8	51.20	50.90	-0.8	8,126	-0.01%
2021/03/03	0.2	51.90	0	0.00	51.90	0.2	8,098	0.00%
2021/02/26	4	52.50	0	0.00	53.00	4	8,057	0.05%
2021/02/25	4.3	53.81	1.4	54.03	53.40	3	8,060	0.04%
2021/02/24	2.3	54.02	0	0.00	53.90	2.3	8,146	0.03%
2021/02/23	4.3	55.52	2.1	55.93	55.40	2.2	8,135	0.03%
2021/02/22	15.2	55.62	62	55.24	57.30	-46.8	8,151	-0.57%
2021/02/19	10.6	54.33	5	54.88	55.90	5.5	8,006	0.07%
2021/02/18	1.5	53.23	0	0.00	54.00	1.5	7,934	0.02%
2021/02/17	1	53.20	0.2	53.10	53.20	0.8	7,932	0.01%
2021/02/05	0.2	51.80	0	0.00	51.80	0.2	7,883	0.00%
2021/02/03	2	53.90	2	53.70	53.30	0	7,823	0.00%
2021/02/02	1	53.40	7	52.79	52.90	-6	7,771	-0.08%
2021/02/01	6	50.73	7	52.00	51.40	-1	7,737	-0.01%
2021/01/29	14	53.71	7	53.60	52.20	7	7,685	0.09%
2021/01/28	12	53.06	16.2	53.42	53.40	-4.2	7,537	-0.06%
2021/01/27	28	52.70	31	52.51	52.50	-3	7,391	-0.04%
2021/01/26	38	51.96	14	51.81	51.10	24	7,215	0.33%
2021/01/25	103	56.13	70	54.44	54.10	33	7,011	0.47%	大買/
2021/01/22	7	54.93	23.5	57.25	57.90	-16.5	6,417	-0.26%
2021/01/21	1	52.50	1	53.40	52.70	0	5,889	0.00%
2021/01/20	1	53.20	2	52.05	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	2	52.65	53.00	-2	5,727	-0.03%
2021/01/18	1	52.30	4	52.03	52.40	-3	5,755	-0.05%
2021/01/15	7	54.33	18	53.78	53.40	-11	5,758	-0.19%
2021/01/14	6.3	53.23	9	53.76	54.00	-2.7	5,626	-0.05%
2021/01/13	20	53.62	17	53.54	54.00	3	5,539	0.05%
2021/01/12	14	52.67	24	52.18	52.00	-10	5,405	-0.18%
2021/01/11	11	51.51	1.3	50.32	51.60	9.8	5,245	0.19%
2021/01/08	20.3	49.57	36	48.91	48.75	-15.8	5,169	-0.30%
2021/01/07	5	49.70	10	49.80	49.75	-5	5,113	-0.10%
2021/01/06	8	50.01	6.2	49.63	49.30	1.8	5,073	0.04%
2021/01/05	7	51.36	0	0.00	51.50	7	4,950	0.14%
2021/01/04	4	51.33	5	51.70	52.20	-1	4,891	-0.02%
2020/12/31	4	51.15	6	51.20	50.90	-2	4,803	-0.04%
2020/12/30	2.2	51.41	21	51.79	51.50	-18.8	4,777	-0.39%
2020/12/29	30	52.01	0	0.00	51.90	30	4,740	0.63%
2020/12/28	11	49.86	14	50.45	51.80	-3	4,581	-0.07%
2020/12/25	3	50.70	6	50.53	50.70	-3	4,467	-0.07%
2020/12/24	1	51.00	0	0.00	51.00	1	4,432	0.02%
2020/12/23	5	51.04	5	51.12	51.20	0	4,403	0.00%
2020/12/22	10	51.28	2	51.60	49.65	8	4,331	0.18%
2020/12/21	0	0.00	0.2	49.00	49.20	-0.2	4,222	0.00%
2020/12/18	2	50.40	6	50.05	49.95	-4	4,176	-0.10%
2020/12/17	5	50.08	2	50.13	49.80	3	4,147	0.07%
2020/12/16	3	50.47	4	50.78	50.50	-1	4,107	-0.02%
2020/12/15	29	51.03	4	51.55	50.40	25	4,083	0.61%
2020/12/14	2	50.75	2	50.80	50.50	0	3,880	0.00%
2020/12/11	9.7	50.89	6	50.47	49.50	3.7	3,852	0.10%
2020/12/10	7	51.03	10	50.31	50.70	-3	3,835	-0.08%
2020/12/09	3	51.60	12	51.63	51.70	-9	3,743	-0.24%
2020/12/08	12	53.48	5	53.00	52.70	7	3,599	0.19%
2020/12/07	32	55.18	28	54.78	55.40	4	3,438	0.12%
2020/12/04	19	52.94	42.4	52.86	53.40	-23.4	2,870	-0.82%
2020/12/03	4.4	48.84	9	48.86	48.55	-4.6	2,374	-0.19%
2020/12/02	5	48.52	9	48.78	48.50	-4	2,332	-0.17%
2020/12/01	2	47.70	1	47.95	48.00	1	2,300	0.04%
2020/11/30	4	48.30	12	48.13	47.95	-8	2,292	-0.35%
2020/11/27	0	0.00	6	47.05	47.05	-6	2,241	-0.27%
2020/11/26	2	46.55	1	46.60	46.60	1	2,249	0.04%
2020/11/25	2	46.05	2	47.05	46.05	0	2,250	0.00%
2020/11/24	7	47.50	15	46.73	47.00	-8	2,210	-0.36%
2020/11/23	24	47.28	24	47.65	47.65	0	2,171	0.00%
2020/11/19	4	45.89	2	45.90	45.35	2	1,985	0.10%
2020/11/16	1	45.20	0	0.00	45.15	1	1,890	0.05%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/09	0	0.00	1	43.50	43.60	-1	1,877	-0.05%
2020/11/02	1	40.85	3	40.80	40.80	-2	2,007	-0.10%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/28	3	42.75	1	43.05	42.80	2	2,080	0.10%
2020/10/27	0	0.00	4	43.30	43.40	-4	2,133	-0.19%
2020/10/26	11	43.38	2	43.45	43.35	9	2,166	0.42%
2020/10/23	5	43.81	1	43.75	44.10	4	2,143	0.19%
2020/10/22	1	43.20	0	0.00	43.00	1	2,260	0.04%
2020/10/20	3	44.05	0	0.00	43.05	3	2,688	0.11%
2020/10/19	1	42.25	0	0.00	44.15	1	2,701	0.04%
2020/10/16	1	42.80	0	0.00	42.25	1	2,745	0.04%
2020/10/08	0	0.00	12	44.12	44.20	-12	3,078	-0.39%
2020/10/07	0	0.00	5	44.91	44.95	-5	3,109	-0.16%
2020/10/06	1	44.80	0	0.00	44.50	1	3,167	0.03%
2020/09/30	1	43.70	0.2	43.75	43.85	0.8	3,455	0.02%
2020/09/29	0	0.00	2	43.50	43.35	-2	3,702	-0.05%
2020/09/25	0	0.00	4	42.28	42.00	-4	4,182	-0.10%
2020/09/24	0.2	43.10	0	0.00	43.00	0.2	4,699	0.00%
2020/09/23	1	44.90	0	0.00	44.65	1	5,018	0.02%
2020/09/22	0	0.00	1	44.35	44.30	-1	5,186	-0.02%
2020/09/18	1	45.70	1	45.70	45.65	0	5,792	0.00%
2020/09/17	0	0.00	4	45.35	45.40	-4	6,221	-0.06%
2020/09/16	1	45.60	5	45.40	45.05	-4	6,332	-0.06%
2020/09/15	6	45.47	6	45.28	45.40	0	6,368	0.00%
2020/09/14	0	0.00	1	43.05	44.00	-1	6,492	-0.02%
2020/09/11	2	42.95	0	0.00	42.90	2	6,519	0.03%
2020/09/10	2	43.78	2	43.55	43.35	0	6,535	0.00%
2020/09/09	0	0.00	1	43.35	43.45	-1	6,563	-0.02%
2020/09/08	5	43.90	1	44.05	43.85	4	6,580	0.06%
2020/09/07	6	44.19	5	43.85	43.55	1	6,638	0.02%
2020/09/04	2	43.58	2	43.90	43.95	0	6,670	0.00%
2020/09/03	4	44.73	0	0.00	44.40	4	6,680	0.06%
2020/09/02	2	45.33	3	45.20	45.10	-1	6,696	-0.01%
2020/09/01	1	43.65	6	43.97	44.95	-5	6,706	-0.07%
2020/08/28	2	43.80	3	43.95	43.95	-1	6,715	-0.01%
2020/08/27	3	44.30	0	0.00	44.20	3	6,759	0.04%
2020/08/24	1	43.50	5	43.25	43.40	-4	6,875	-0.06%
2020/08/21	3	43.50	1	43.25	43.50	2	6,903	0.03%
2020/08/20	10	42.35	7	42.68	42.40	3	6,915	0.04%
2020/08/19	3	45.00	0	0.00	45.20	3	6,871	0.04%
2020/08/18	0	0.00	1	46.30	46.30	-1	6,847	-0.01%
2020/08/14	2	46.40	0	0.00	47.00	2	6,979	0.03%
2020/08/12	6	46.66	1	46.60	46.60	5	6,993	0.07%
2020/08/11	1	47.65	2	47.75	47.30	-1	6,969	-0.01%
2020/08/10	15	47.90	6	47.30	47.25	9	6,966	0.13%
2020/08/06	10	48.14	5	47.60	47.70	5	6,923	0.07%
2020/08/05	5	48.49	3	48.62	48.60	2	6,887	0.03%
2020/08/04	3	47.50	1	47.30	47.80	2	6,835	0.03%
2020/08/03	2	47.10	0	0.00	47.10	2	6,806	0.03%
2020/07/31	7	46.79	0	0.00	47.05	7	6,820	0.10%
2020/07/30	1	47.40	1	47.80	47.80	0	6,752	0.00%
2020/07/29	7	46.46	6	46.57	46.95	1	6,725	0.01%
2020/07/28	3	47.25	3	47.92	46.20	0	6,658	0.00%
2020/07/27	6	50.78	5	50.80	49.15	1	6,524	0.02%
2020/07/24	19	53.53	12	53.63	52.10	7	6,354	0.11%
2020/07/23	4	52.05	29	52.68	52.90	-25	6,085	-0.41%
2020/07/22	8	52.08	0	0.00	52.50	8	6,034	0.13%
2020/07/21	3	51.57	6	52.55	53.00	-3	6,100	-0.05%
2020/07/20	7	49.32	5	49.93	50.80	2	6,105	0.03%
2020/07/17	2	48.80	2	49.35	48.95	0	6,066	0.00%
2020/07/16	4	50.48	3	50.30	50.10	1	6,051	0.02%
2020/07/15	0	0.00	2	50.20	50.10	-2	6,025	-0.03%
2020/07/14	2	51.10	3	50.83	51.00	-1	6,004	-0.02%
2020/07/13	3	50.97	2	51.50	51.60	1	5,971	0.02%
2020/07/10	10	50.80	2	50.40	50.80	8	5,933	0.13%
2020/07/09	8	52.75	3	54.80	52.60	5	5,837	0.09%
2020/07/08	2	53.50	3	53.80	54.00	-1	5,663	-0.02%
2020/07/07	18	52.26	12	51.23	51.50	6	5,429	0.11%
2020/07/06	27	54.68	46	54.04	54.00	-19	5,261	-0.36%
2020/07/03	39	53.12	15	54.66	52.80	24	5,033	0.48%
2020/07/02	4	48.83	9	49.47	51.30	-5	4,544	-0.11%
2020/07/01	1	46.40	1	47.75	47.75	0	4,233	0.00%
2020/06/30	1	48.40	4	47.39	46.40	-3	4,065	-0.07%
2020/06/29	3	46.65	12	46.59	46.50	-9	3,795	-0.24%
2020/06/24	5	44.98	11	45.34	44.80	-6	3,484	-0.17%
2020/06/22	1	42.70	1	42.80	42.70	0	2,987	0.00%
2020/06/19	5	41.64	0	0.00	41.00	5	2,984	0.17%
2020/06/15	1	41.80	0	0.00	41.45	1	2,862	0.03%
2020/06/11	2	43.65	3	43.23	42.80	-1	2,908	-0.03%
2020/06/10	1	44.25	0	0.00	44.20	1	2,951	0.03%
2020/06/08	4	45.10	2	44.90	44.90	2	3,017	0.07%
2020/06/05	2	44.90	0	0.00	44.90	2	2,992	0.07%
2020/06/04	1	45.40	1	45.40	45.00	0	3,007	0.00%
2020/06/03	10	45.00	0	0.00	45.05	10	3,010	0.33%
2020/06/02	2	45.10	0	0.00	44.40	2	2,974	0.07%
2020/06/01	1	44.70	1	44.80	45.10	0	2,948	0.00%
2020/05/29	3	43.93	2	43.95	43.60	1	2,905	0.03%
2020/05/28	2	44.10	2	44.30	43.35	0	2,887	0.00%
2020/05/27	1	43.50	1	43.85	43.85	0	2,902	0.00%
2020/05/26	2	43.93	0	0.00	43.20	2	2,910	0.07%
2020/05/25	4	43.85	1	43.65	43.70	3	2,915	0.10%
2020/05/22	2	44.40	6	44.25	43.60	-4	2,934	-0.14%
2020/05/21	1	43.85	1	44.10	43.95	0	2,875	0.00%
2020/05/20	1	42.75	0	0.00	42.30	1	2,828	0.04%
2020/05/19	2	41.45	0	0.00	41.95	2	2,832	0.07%
2020/05/18	2	41.55	0	0.00	40.50	2	2,819	0.07%
2020/05/13	11	43.73	5	42.51	43.70	6	2,869	0.21%
2020/05/12	1	42.50	2	42.63	42.40	-1	2,915	-0.03%
2020/05/11	4	43.44	0	0.00	43.35	4	2,927	0.14%
2020/05/08	0	0.00	3	43.85	43.05	-3	2,945	-0.10%
2020/05/07	1	43.50	0	0.00	43.55	1	2,940	0.03%
2020/04/30	1.2	43.41	1	43.45	43.35	0.2	3,014	0.01%
2020/04/29	1	43.15	1	43.20	43.20	0	3,039	0.00%
2020/04/28	0	0.00	2	42.85	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	2	42.90	42.80	-2	3,171	-0.06%
2020/04/24	17	43.19	21	42.86	42.55	-4	3,160	-0.13%
2020/04/23	13	44.40	0	0.00	45.30	13	3,036	0.43%
2020/04/22	0	0.00	1	41.10	42.65	-1	2,927	-0.03%
2020/04/21	0	0.00	2	42.90	41.80	-2	2,950	-0.07%
2020/04/17	4	42.53	2	43.00	42.05	2	3,103	0.06%
2020/04/15	1	41.10	0	0.00	41.80	1	3,291	0.03%
2020/04/08	0	0.00	2	39.63	41.20	-2	3,905	-0.05%
2020/03/31	2	36.60	0	0.00	36.30	2	3,870	0.05%
2020/03/26	0	0.00	2	36.35	36.50	-2	3,829	-0.05%
2020/03/25	0	0.00	3	36.82	36.40	-3	3,837	-0.08%
2020/03/24	0	0.00	4	33.90	34.10	-4	3,804	-0.11%
2020/03/23	2	30.00	0	0.00	32.15	2	3,791	0.05%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/18	11	33.78	5	34.00	32.35	6	3,768	0.16%
2020/03/17	2	32.65	7	32.39	32.95	-5	3,806	-0.13%
2020/03/16	10	33.56	5	35.25	32.70	5	3,763	0.13%
2020/03/13	6	34.55	3	34.55	34.55	3	3,676	0.08%
2020/03/12	4	38.70	0	0.00	38.35	4	3,623	0.11%
2020/03/10	1	43.80	1	42.80	43.80	0	3,586	0.00%
2020/03/09	2	44.50	0	0.00	42.80	2	3,570	0.06%
2020/03/02	0	0.00	33	42.61	45.00	-33	3,613	-0.91%
2020/02/27	4	45.40	0	0.00	44.05	4	3,588	0.11%
2020/02/26	1	45.85	0	0.00	45.60	1	3,576	0.03%
2020/02/25	0	0.00	3	46.07	46.10	-3	3,569	-0.08%
2020/02/24	2	47.35	0	0.00	46.80	2	3,538	0.06%
2020/02/20	2	48.30	0	0.00	48.15	2	3,499	0.06%
2020/02/18	1	48.40	0	0.00	48.90	1	3,514	0.03%
2020/02/14	2	49.35	4	49.75	49.50	-2	3,488	-0.06%
2020/02/13	8	49.80	6	50.07	50.00	2	3,453	0.06%
2020/02/12	1	48.80	5	48.91	49.25	-4	3,412	-0.12%
2020/02/11	0	0.00	2	48.00	48.05	-2	3,445	-0.06%
2020/02/10	2	46.05	1	46.70	46.65	1	3,439	0.03%
2020/02/07	9	47.24	0	0.00	47.15	9	3,447	0.26%
2020/02/06	1	47.75	0	0.00	48.30	1	3,450	0.03%
2020/02/05	6	47.27	0	0.00	47.00	6	3,439	0.17%
2020/02/03	2	46.60	4	45.60	46.60	-2	3,452	-0.06%
2020/01/31	8	49.70	2	50.10	49.45	6	3,488	0.17%
2020/01/30	1	52.10	0	0.00	52.10	1	3,523	0.03%
2020/01/16	5	59.46	2	59.30	59.10	3	3,717	0.08%
2020/01/14	1	60.70	6	60.25	59.40	-5	3,670	-0.14%
2020/01/13	2	58.70	0	0.00	59.50	2	3,550	0.06%
2020/01/10	1	58.70	0	0.00	58.60	1	3,536	0.03%
2020/01/07	2	56.70	2	56.15	56.10	0	3,239	0.00%
2020/01/06	0	0.00	1	58.30	56.60	-1	3,189	-0.03%
2020/01/03	12	59.78	15	60.11	59.00	-3	3,236	-0.09%
2020/01/02	1	56.40	3	59.13	59.20	-2	3,036	-0.07%
2019/12/31	2	56.40	0	0.00	56.30	2	2,891	0.07%
2019/12/27	3	56.67	3	56.57	56.50	0	3,048	0.00%
2019/12/26	1	57.30	0	0.00	56.70	1	3,070	0.03%
2019/12/25	0	0.00	2	56.20	56.50	-2	3,056	-0.07%
2019/12/20	2	56.95	0	0.00	56.50	2	3,169	0.06%
2019/12/18	0	0.00	4	56.88	56.20	-4	3,316	-0.12%
2019/12/17	0	0.00	3	56.60	56.70	-3	3,756	-0.08%
2019/12/16	1	56.10	0	0.00	56.20	1	4,080	0.02%
2019/12/12	0	0.00	1	56.60	55.80	-1	4,110	-0.02%
2019/12/06	0	0.00	1	53.50	53.90	-1	4,137	-0.02%
2019/12/05	4	54.15	2	54.10	54.20	2	4,223	0.05%
2019/12/04	3	52.60	0	0.00	52.70	3	4,295	0.07%
2019/12/02	2	54.30	0	0.00	53.60	2	4,322	0.05%
2019/11/29	18	56.36	15	55.60	55.50	3	4,310	0.07%
2019/11/28	0	0.00	1	56.00	56.00	-1	4,278	-0.02%
2019/11/26	0	0.00	5	56.32	56.50	-5	4,448	-0.11%
2019/11/25	0	0.00	3	55.83	55.70	-3	4,482	-0.07%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/21	0	0.00	1	55.00	55.10	-1	4,518	-0.02%
2019/11/18	1	55.70	1	55.20	55.20	0	4,737	0.00%
2019/11/15	1	54.70	0	0.00	55.10	1	4,998	0.02%
2019/11/14	8	54.38	1	54.30	54.20	7	5,063	0.14%
2019/11/12	4	54.40	1	54.50	54.90	3	5,298	0.06%
2019/11/11	2	54.65	0	0.00	54.10	2	5,362	0.04%
2019/11/08	3	55.70	0	0.00	55.90	3	5,378	0.06%
2019/11/07	0	0.00	5	58.50	57.40	-5	5,381	-0.09%
2019/11/06	1	58.90	2	58.45	58.20	-1	5,429	-0.02%
2019/11/05	3	59.00	1	58.70	58.70	2	5,471	0.04%
2019/11/04	3	57.87	1	58.10	58.00	2	5,545	0.04%
2019/11/01	0	0.00	1	57.20	57.40	-1	5,587	-0.02%
2019/10/30	2	59.80	1	59.70	59.50	1	5,631	0.02%
2019/10/29	5	61.26	6	59.93	60.00	-1	5,586	-0.02%
2019/10/28	26	60.06	27	60.68	60.60	-1	5,596	-0.02%
2019/10/24	0	0.00	1	59.00	59.00	-1	5,619	-0.02%
2019/10/23	0	0.00	1	57.00	56.80	-1	5,903	-0.02%
2019/10/18	3	56.37	0	0.00	55.60	3	6,120	0.05%
2019/10/17	1	55.90	0	0.00	56.20	1	6,114	0.02%
2019/10/15	0	0.00	2.8	56.06	55.70	-2.8	6,166	-0.05%
2019/10/14	1	55.80	2	56.40	55.80	-1	6,180	-0.02%
2019/10/09	7	55.13	2	57.45	55.20	5	6,182	0.08%
2019/10/08	3	58.80	1	58.20	58.10	2	6,080	0.03%
2019/10/07	3	58.60	3	58.73	58.70	0	6,174	0.00%
2019/10/04	11	59.54	13	58.40	58.20	-2	6,210	-0.03%
2019/10/03	2	57.60	0	0.00	57.50	2	6,118	0.03%
2019/10/01	0	0.00	2	58.40	58.30	-2	6,158	-0.03%
2019/09/27	1	57.60	2	57.55	57.80	-1	6,240	-0.02%
2019/09/25	3	59.30	0	0.00	59.60	3	6,379	0.05%
2019/09/24	3	59.93	0	0.00	59.20	3	6,395	0.05%
2019/09/23	1	60.80	10	61.08	61.30	-9	6,301	-0.14%
2019/09/20	22	62.51	18	62.74	60.80	4	6,224	0.06%
2019/09/19	5	60.56	13	61.08	61.60	-8	5,795	-0.14%
2019/09/18	3	58.30	1	57.60	57.50	2	5,619	0.04%
2019/09/16	1	57.40	0	0.00	57.60	1	5,640	0.02%
2019/09/12	0	0.00	2	58.40	58.20	-2	5,644	-0.04%
2019/09/11	2	59.10	4	58.75	58.70	-2	5,630	-0.04%
2019/09/10	4	58.48	0	0.00	58.00	4	5,584	0.07%
2019/09/06	2	58.50	7	58.89	59.00	-5	5,454	-0.09%
2019/09/04	0	0.00	5	56.80	57.10	-5	5,354	-0.09%
2019/08/30	1	57.10	1	56.80	56.80	0	5,419	0.00%
2019/08/29	2	55.70	8	56.90	57.00	-6	5,340	-0.11%
2019/08/27	13	54.75	0	0.00	54.30	13	5,189	0.25%
2019/08/26	1	53.80	0	0.00	53.90	1	5,174	0.02%
2019/08/23	3	56.77	2	57.10	56.90	1	5,128	0.02%
2019/08/22	6	56.48	0	0.00	56.40	6	5,109	0.12%
2019/08/21	3	57.70	0	0.00	57.20	3	5,041	0.06%
2019/08/20	10	59.23	13	58.82	58.10	-3	4,947	-0.06%
2019/08/19	8	55.73	9	55.88	56.10	-1	4,697	-0.02%
2019/08/16	2	55.75	6	55.55	54.10	-4	4,616	-0.09%
2019/08/15	3	52.93	2	53.10	52.80	1	4,413	0.02%
2019/08/14	3	53.57	5	52.92	52.40	-2	4,405	-0.05%
2019/08/13	4	53.70	1	54.30	53.50	3	4,355	0.07%
2019/08/12	2	56.30	2	55.60	55.30	0	4,337	0.00%
2019/08/08	1	55.60	0	0.00	55.70	1	4,286	0.02%
2019/08/07	3	54.47	0	0.00	54.00	3	4,232	0.07%
2019/08/06	0	0.00	2	55.10	55.00	-2	4,193	-0.05%
2019/08/05	3	59.97	4	56.58	56.60	-1	4,101	-0.02%
2019/08/02	3	59.23	1	59.00	59.00	2	4,055	0.05%
2019/08/01	2	61.90	0	0.00	61.30	2	4,025	0.05%
2019/07/31	1	61.70	4	62.38	62.90	-3	3,997	-0.08%
2019/07/30	13	63.46	18	60.64	60.40	-5	3,974	-0.13%
2019/07/29	4	62.70	0	0.00	63.40	4	3,861	0.10%
2019/07/26	7	62.64	36	62.95	63.50	-29	3,813	-0.76%
2019/07/25	15	62.71	13	62.40	61.50	2	3,734	0.05%
2019/07/24	6	59.03	9	60.10	60.70	-3	3,387	-0.09%
2019/07/23	4	55.13	3	55.43	55.20	1	3,258	0.03%
2019/07/22	1	55.30	3	55.70	56.10	-2	3,287	-0.06%
2019/07/19	0	0.00	4	55.20	54.00	-4	3,404	-0.12%
2019/07/18	6	54.22	1	55.70	53.20	5	3,432	0.15%
2019/07/16	2	55.10	0	0.00	55.40	2	3,466	0.06%
2019/07/12	0	0.00	2	56.10	56.40	-2	3,660	-0.05%
2019/07/11	5	57.42	2	57.85	56.80	3	3,642	0.08%
2019/07/10	2	54.05	4	54.88	55.30	-2	3,519	-0.06%
2019/07/09	1	53.80	1	54.00	54.00	0	3,451	0.00%
2019/07/05	0	0.00	1	54.50	54.50	-1	3,418	-0.03%
2019/07/04	11	53.73	26	53.60	53.70	-15	3,400	-0.44%
2019/07/03	15	52.62	16	52.06	51.10	-1	3,368	-0.03%
2019/07/02	2	51.70	2	51.85	52.00	0	3,268	0.00%
2019/07/01	0	0.00	1	50.40	50.70	-1	3,203	-0.03%
2019/06/26	1	48.60	2	48.38	48.45	-1	3,205	-0.03%
2019/06/25	9	50.86	6	48.77	48.35	3	3,182	0.09%
2019/06/24	0	0.00	2	49.00	49.75	-2	3,017	-0.07%
2019/06/21	0	0.00	3	48.28	47.35	-3	2,962	-0.10%
2019/06/19	10	47.65	0	0.00	47.75	10	2,928	0.34%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/14	2	47.15	0	0.00	46.85	2	3,038	0.07%
2019/06/13	2	47.20	0	0.00	47.05	2	3,039	0.07%
2019/06/11	0	0.00	13	47.92	48.55	-13	3,006	-0.43%
2019/06/04	3	44.58	0	0.00	43.70	3	2,933	0.10%
2019/06/03	0	0.00	10	44.20	44.45	-10	2,948	-0.34%
2019/05/30	0	0.00	1	44.00	44.20	-1	2,979	-0.03%
2019/05/28	1	42.80	0	0.00	42.80	1	3,041	0.03%
2019/05/24	10	41.90	0	0.00	41.75	10	3,106	0.32%
2019/05/21	0	0.00	10	42.65	43.15	-10	3,483	-0.29%
2019/05/17	0	0.00	5	45.30	44.35	-5	3,633	-0.14%
2019/05/16	0	0.00	2	45.85	45.45	-2	3,627	-0.06%
2019/05/14	7	44.22	0	0.00	45.50	7	3,673	0.19%
2019/05/09	12	46.99	2	47.40	46.65	10	3,687	0.27%
2019/05/08	2	48.70	0	0.00	48.60	2	3,657	0.05%
2019/05/07	0	0.00	1	50.40	49.60	-1	3,653	-0.03%
2019/05/06	2	49.95	0	0.00	49.95	2	3,669	0.05%
2019/05/03	0	0.00	11	50.39	51.40	-11	3,649	-0.30%
2019/04/29	2	51.50	0	0.00	49.55	2	3,696	0.05%
2019/04/26	0	0.00	12	49.83	50.50	-12	3,621	-0.33%
2019/04/25	2	50.33	7	50.40	50.60	-5	3,583	-0.14%
2019/04/24	0	0.00	4	49.33	48.60	-4	3,463	-0.12%
2019/04/23	0	0.00	2	48.25	47.85	-2	3,476	-0.06%
2019/04/22	1	49.65	2	50.40	49.05	-1	3,485	-0.03%
2019/04/19	2	49.25	4	49.05	49.80	-2	3,458	-0.06%
2019/04/18	1	48.25	16	47.75	47.75	-15	3,312	-0.45%
2019/04/17	1	47.20	2	47.35	47.15	-1	3,229	-0.03%
2019/04/16	1	47.20	6	47.20	47.05	-5	3,235	-0.15%
2019/04/15	2	47.15	4	47.00	47.15	-2	3,240	-0.06%
2019/04/12	0	0.00	7	46.80	45.80	-7	3,260	-0.21%
2019/04/11	20	47.68	3	47.93	46.65	17	3,285	0.52%
2019/04/10	2	47.00	0	0.00	47.40	2	3,284	0.06%
2019/04/09	7	47.56	15	46.97	46.70	-8	3,271	-0.24%
2019/04/08	2	46.10	0	0.00	45.85	2	3,231	0.06%
2019/04/03	2	45.78	10	45.85	45.60	-8	3,397	-0.24%
2019/04/02	0	0.00	2.2	44.94	45.80	-2.2	3,448	-0.06%
2019/04/01	2	44.70	1	44.70	44.45	1	3,397	0.03%
2019/03/28	2	44.35	3	44.35	44.20	-1	3,423	-0.03%
2019/03/27	18	44.22	0	0.00	44.00	18	3,437	0.52%
2019/03/26	4	44.44	0	0.00	44.10	4	3,439	0.12%
2019/03/25	10.1	44.25	0	0.00	44.10	10.1	3,434	0.29%
2019/03/22	4	45.90	0	0.00	45.80	4	3,436	0.12%
2019/03/21	4	45.79	1	46.00	45.80	3	3,419	0.09%
2019/03/19	2	46.35	4	46.23	46.40	-2	3,401	-0.06%
2019/03/18	2	45.03	1	44.90	44.85	1	3,357	0.03%
2019/03/14	2	44.63	0	0.00	44.00	2	3,365	0.06%
2019/03/13	1	44.75	0	0.00	44.65	1	3,399	0.03%
2019/03/12	0	0.00	2.6	43.81	43.80	-2.6	3,412	-0.08%
2019/03/07	10	44.15	0	0.00	43.90	10	3,573	0.28%
2019/03/06	0.1	44.20	0	0.00	44.20	0.1	3,639	0.00%
2019/03/05	10	45.30	0	0.00	44.85	10	3,708	0.27%
2019/03/04	1	45.25	6	44.93	44.90	-5	3,854	-0.13%
2019/02/27	2	46.08	8	47.20	45.95	-6	3,874	-0.15%
2019/02/26	3	49.10	2	48.90	48.00	1	3,834	0.03%
2019/02/25	1	47.70	0	0.00	47.85	1	3,907	0.03%
2019/02/22	11	48.72	6	48.78	48.00	5	3,955	0.13%
2019/02/21	14	48.44	1	48.20	48.65	13	4,044	0.32%
2019/02/20	18	50.60	38	50.18	48.30	-20	4,041	-0.49%
2019/02/18	1	43.80	0	0.00	44.45	1	3,564	0.03%
2019/02/15	1	43.05	3	43.77	43.30	-2	3,522	-0.06%
2019/02/13	2	42.90	0	0.00	43.00	2	3,482	0.06%
2019/02/12	2	44.05	0	0.00	43.35	2	3,456	0.06%
2019/01/28	2	44.90	0	0.00	44.40	2	3,505	0.06%
2019/01/25	0	0.00	3	44.08	44.10	-3	3,574	-0.08%
2019/01/24	6	43.73	0	0.00	43.65	6	3,590	0.17%
2019/01/23	1	43.10	3	43.88	43.15	-2	3,634	-0.06%
2019/01/22	1	43.40	0	0.00	43.35	1	3,669	0.03%
2019/01/21	4	44.13	7	43.88	44.50	-3	3,757	-0.08%
2019/01/18	1	42.40	1	42.35	42.20	0	3,761	0.00%
2019/01/15	1	42.90	0	0.00	43.20	1	3,927	0.03%
2019/01/14	5	43.21	3	42.50	43.30	2	3,847	0.05%
2019/01/11	1	42.60	5	42.14	41.75	-4	3,839	-0.10%
2019/01/09	7	41.89	0	0.00	42.00	7	3,830	0.18%
2019/01/04	5	39.68	11	39.28	39.10	-6	3,894	-0.15%
2019/01/03	0	0.00	3	41.05	40.65	-3	3,914	-0.08%
2019/01/02	0	0.00	1	42.35	42.60	-1	3,940	-0.03%
2018/12/28	3	42.13	0	0.00	42.30	3	3,955	0.08%
2018/12/27	0	0.00	1	41.80	41.40	-1	4,015	-0.02%
2018/12/26	6.2	43.40	2	43.93	41.00	4.2	4,045	0.10%
2018/12/25	2	41.90	2	41.88	42.25	0	3,913	0.00%
2018/12/24	1	40.35	1	40.30	41.20	0	3,875	0.00%
2018/12/22	10	38.99	0	0.00	38.80	10	3,862	0.26%
2018/12/19	1	40.25	1	39.55	40.15	0	3,897	0.00%
2018/12/18	0	0.00	1	40.35	40.30	-1	3,914	-0.03%
2018/12/17	3	41.45	4	41.41	41.45	-1	4,058	-0.02%
2018/12/14	1	40.00	1	40.30	40.45	0	4,155	0.00%
2018/12/12	0	0.00	5	40.70	41.50	-5	4,166	-0.12%
2018/12/11	6	40.27	2	40.40	40.65	4	4,169	0.10%
2018/12/10	2	39.15	2	39.13	38.75	0	4,183	0.00%
2018/12/07	2	39.98	1	40.45	39.90	1	4,211	0.02%
2018/12/06	7	39.91	7	39.31	39.50	0	4,326	0.00%
2018/12/05	4	40.76	3	40.65	40.85	1	4,361	0.02%
2018/12/04	2	42.40	5	41.80	41.80	-3	4,542	-0.07%
2018/12/03	2	42.20	3	41.92	42.00	-1	4,711	-0.02%
2018/11/30	12	41.78	12	41.30	40.90	0	4,696	0.00%
2018/11/29	3	41.48	2	41.18	41.00	1	4,804	0.02%
2018/11/28	4	39.51	7	39.57	40.15	-3	5,009	-0.06%
2018/11/27	12	37.95	26.1	38.45	39.10	-14.1	5,358	-0.26%
2018/11/26	3	37.27	1	37.05	37.00	2	5,392	0.04%
2018/11/22	24	37.31	8	36.73	36.10	16	5,414	0.30%
2018/11/21	11	35.77	11	36.40	36.95	0	5,308	0.00%
2018/11/20	7	36.28	7	36.35	36.25	0	5,245	0.00%
2018/11/19	0	0.00	3	37.25	37.25	-3	5,169	-0.06%
2018/11/16	2	34.15	6	34.12	33.90	-4	5,164	-0.08%
2018/11/15	5	32.54	0	0.00	33.25	5	5,152	0.10%
2018/11/14	2	33.30	2	32.65	32.35	0	5,172	0.00%
2018/11/12	0	0.00	2	32.60	32.60	-2	5,232	-0.04%
2018/11/09	2	33.30	3	33.12	33.40	-1	5,285	-0.02%
2018/11/08	1	33.95	0	0.00	33.20	1	5,324	0.02%
2018/11/07	0	0.00	2	33.50	33.40	-2	5,364	-0.04%
2018/11/06	10.1	33.03	4	33.04	32.00	6.1	5,405	0.11%
2018/11/05	0	0.00	4	33.24	33.70	-4	5,394	-0.07%
2018/11/02	7	34.03	6	34.18	33.75	1	5,406	0.02%
2018/11/01	2	33.10	0	0.00	32.80	2	5,375	0.04%
2018/10/31	3	31.97	0	0.00	32.00	3	5,331	0.06%
2018/10/30	1	30.25	1	29.60	30.40	0	5,274	0.00%
2018/10/29	2	30.20	1	30.05	29.60	1	5,226	0.02%
2018/10/26	2	32.38	1	30.50	29.80	1	5,098	0.02%
2018/10/25	6	32.42	4.1	32.88	32.40	1.9	5,023	0.04%
2018/10/24	5	37.85	5	36.24	36.00	0	5,014	0.00%
2018/10/23	0	0.00	1	40.70	39.00	-1	4,968	-0.02%
2018/10/22	3	41.10	0	0.00	41.10	3	4,950	0.06%
2018/10/19	1	40.00	2	40.90	40.80	-1	4,962	-0.02%
2018/10/18	0	0.00	2	42.10	42.30	-2	4,942	-0.04%
2018/10/17	4	42.01	0	0.00	41.65	4	4,936	0.08%
2018/10/11	1	38.70	7	38.85	38.70	-6	4,972	-0.12%
2018/10/08	2	45.95	5	45.82	45.70	-3	4,961	-0.06%
2018/10/05	1	47.40	1	48.90	45.00	0	5,005	0.00%
2018/10/04	4	50.90	0	0.00	48.65	4	4,925	0.08%
2018/10/03	1	53.50	0	0.00	50.50	1	4,879	0.02%
2018/10/02	3	53.97	0	0.00	53.20	3	4,850	0.06%
2018/09/28	0	0.00	0.3	54.70	54.50	-0.3	4,841	-0.01%
2018/09/27	2	55.40	0	0.00	55.20	2	4,844	0.04%
2018/09/26	2	57.30	1	58.00	56.90	1	4,878	0.02%
2018/09/25	5	57.80	0	0.00	57.90	5	4,866	0.10%
2018/09/21	8	58.68	1	57.80	58.50	7	4,855	0.14%
2018/09/20	34	63.40	2	62.50	60.20	32	4,731	0.68%
2018/09/18	1.2	67.24	1	67.60	67.50	0.2	4,608	0.00%
2018/09/17	1	65.90	4	66.65	67.90	-3	4,587	-0.07%
2018/09/14	5	65.06	4	65.80	65.60	1	4,546	0.02%
2018/09/12	7	65.09	56	65.00	64.70	-49	4,494	-1.09%
2018/09/11	28	69.90	0	0.00	68.40	28	4,384	0.64%
2018/09/10	32	68.91	4	68.45	70.50	28	4,312	0.65%
2018/09/07	0	0.00	10	69.60	69.90	-10	4,199	-0.24%
2018/09/06	3	68.03	0	0.00	67.80	3	3,989	0.08%
2018/09/05	10	68.78	15	69.12	68.50	-5	3,943	-0.13%
2018/09/04	23	70.17	14	69.44	67.50	9	3,797	0.24%
2018/09/03	28	71.80	34	72.91	69.50	-6	3,528	-0.17%
2018/08/31	50	71.06	62	71.42	71.60	-12	3,104	-0.39%
2018/08/30	2.3	64.05	1	65.40	65.10	1.3	2,952	0.04%
2018/08/29	0	0.00	1	64.50	64.40	-1	2,955	-0.03%
2018/08/28	1	62.20	0	0.00	62.00	1	2,993	0.03%
2018/08/27	0.2	63.50	0	0.00	63.80	0.2	2,992	0.01%
2018/08/23	1	63.60	0	0.00	64.20	1	3,006	0.03%
2018/08/21	0	0.00	4	62.00	63.00	-4	2,969	-0.13%
2018/08/20	3.2	61.11	0	0.00	63.00	3.2	2,982	0.11%
2018/08/17	2	61.50	0	0.00	62.00	2	3,034	0.07%
2018/08/16	0.1	62.20	0	0.00	62.50	0.1	3,013	0.00%
2018/08/15	0	0.00	0	61.00	61.00	0	2,975	0.00%
2018/08/13	2	58.60	0	0.00	60.10	2	2,889	0.07%
2018/08/09	2	59.00	1	59.10	59.10	1	2,820	0.04%
2018/08/08	4	61.25	0	0.00	61.50	4	2,780	0.14%
2018/08/06	0	0.00	5	59.90	59.50	-5	2,733	-0.18%
2018/08/02	5	60.70	0	0.00	59.90	5	2,774	0.18%
2018/07/31	7	60.14	0	0.00	60.00	7	2,849	0.25%
2018/07/25	0	0.00	1	65.50	65.00	-1	3,045	-0.03%
2018/07/20	0	0.00	1.1	67.09	67.30	-1.1	3,361	-0.03%
2018/07/17	0	0.00	1	67.20	66.50	-1	3,454	-0.03%
2018/07/13	1	66.60	5	65.30	67.10	-4	3,460	-0.12%
2018/07/02	0	0.00	2	60.90	61.10	-2	3,618	-0.06%
2018/06/29	2	60.60	0	0.00	59.80	2	3,624	0.06%
2018/06/28	0	0.00	1	61.70	61.30	-1	3,597	-0.03%
2018/06/27	2	61.30	0	0.00	61.00	2	3,620	0.06%
2018/06/22	0	0.00	2	62.00	61.10	-2	3,733	-0.05%
2018/06/20	0	0.00	3	60.40	60.40	-3	3,866	-0.08%
2018/06/19	2	61.60	0	0.00	61.10	2	3,938	0.05%
2018/06/15	7	61.84	0	0.00	62.70	7	4,054	0.17%
2018/06/14	6	61.88	0	0.00	61.80	6	4,076	0.15%
2018/06/13	1	62.40	1	62.00	62.00	0	4,232	0.00%
2018/06/11	0	0.00	1	62.70	62.50	-1	4,307	-0.02%
2018/06/08	0	0.00	1	65.30	63.50	-1	4,410	-0.02%
2018/06/07	2	64.35	2	65.25	64.20	0	4,605	0.00%
2018/06/06	7	64.06	0	0.00	64.00	7	4,744	0.15%
2018/06/05	2	65.90	4	65.03	64.60	-2	4,821	-0.04%
2018/06/04	2	63.55	0	0.00	63.30	2	4,947	0.04%
2018/06/01	2	64.85	2	65.00	64.30	0	5,148	0.00%
2018/05/29	0	0.00	1	64.20	63.80	-1	6,348	-0.02%
2018/05/28	1	64.20	0	0.00	64.00	1	6,402	0.02%
2018/05/24	5	61.20	1	61.90	63.00	4	6,547	0.06%
2018/05/23	1	61.20	1	61.50	61.20	0	6,644	0.00%
2018/05/16	5	65.72	3	66.00	66.00	2	7,551	0.03%
2018/05/14	3	65.90	3	65.90	66.50	0	7,920	0.00%
2018/05/11	0	0.00	2	67.40	65.50	-2	8,085	-0.02%
2018/05/09	4	66.43	4	66.08	66.30	0	8,402	0.00%
2018/05/08	8	66.31	3	67.90	67.40	5	8,699	0.06%
2018/05/07	0	0.00	2	68.25	68.10	-2	8,877	-0.02%
2018/05/04	3	66.40	3	67.50	66.50	0	9,589	0.00%
2018/05/03	3	65.80	6	66.60	68.40	-3	10,151	-0.03%
2018/05/02	10	67.98	7	67.03	66.60	3	10,875	0.03%
2018/04/30	5	67.90	7	65.63	67.00	-2	11,082	-0.02%
2018/04/27	4	57.50	4	60.00	62.00	0	10,952	0.00%
2018/04/26	1	59.70	1	60.30	59.70	0	10,891	0.00%
2018/04/25	9	61.12	5	60.60	60.00	4	10,922	0.04%
2018/04/24	0	0.00	1	65.50	65.10	-1	10,906	-0.01%
2018/04/19	1	67.20	2	67.30	68.80	-1	11,216	-0.01%
2018/04/18	4	65.40	2	65.60	65.20	2	11,206	0.02%
2018/04/17	2	66.75	0	0.00	66.40	2	11,212	0.02%
2018/04/13	7	65.64	3	65.30	65.00	4	11,315	0.04%
2018/04/12	8	66.05	2	66.80	66.00	6	11,398	0.05%
2018/04/11	23	67.96	4	66.23	65.70	19	11,398	0.17%
2018/04/10	40	72.35	40	71.33	70.00	0	11,276	0.00%
2018/04/03	1	69.90	1	69.50	70.10	0	11,266	0.00%
2018/04/02	0	0.00	5	69.70	70.00	-5	11,248	-0.04%
2018/03/31	5	69.62	1	69.40	69.40	4	11,250	0.04%
2018/03/28	2	70.30	4	69.43	69.30	-2	11,411	-0.02%
2018/03/27	3	70.77	4	71.05	70.90	-1	11,389	-0.01%
2018/03/23	5	70.40	5	68.60	71.00	0	11,432	0.00%
2018/03/22	4	72.90	0	0.00	72.00	4	11,569	0.03%
2018/03/21	5	75.64	3	74.10	73.50	2	11,517	0.02%
2018/03/20	3	74.23	3	73.80	74.00	0	11,444	0.00%
2018/03/19	7	73.06	8	74.03	73.80	-1	11,444	-0.01%
2018/03/16	3	72.07	1	71.70	71.70	2	11,405	0.02%
2018/03/15	2	72.40	4	72.75	73.00	-2	11,464	-0.02%
2018/03/14	7	72.13	10	73.03	72.60	-3	11,486	-0.03%
2018/03/13	3	70.73	4	71.78	73.20	-1	11,526	-0.01%
2018/03/12	5	69.58	9	69.32	69.10	-4	11,502	-0.03%
2018/03/09	6.4	72.14	2	73.20	71.00	4.4	11,640	0.04%
2018/03/08	1	74.70	2	75.30	74.60	-1	11,780	-0.01%
2018/03/07	4	75.20	6.2	74.28	73.80	-2.2	11,676	-0.02%
2018/03/06	28.2	78.34	22	79.12	77.50	6.2	11,716	0.05%
2018/03/05	5	72.56	7	74.06	75.40	-2	11,460	-0.02%
2018/03/02	5	69.20	8	68.49	68.60	-3	11,349	-0.03%
2018/03/01	3	66.73	2	66.90	66.70	1	11,392	0.01%
2018/02/27	5	66.92	1	68.30	67.90	4	11,572	0.03%
2018/02/26	8	67.06	4	66.80	66.20	4	11,445	0.03%
2018/02/23	8	70.20	1	70.20	68.60	7	11,346	0.06%
2018/02/22	1	68.80	7	69.99	68.80	-6	11,322	-0.05%
2018/02/21	15	70.61	12	70.53	71.10	3	11,333	0.03%
2018/02/12	8	67.01	6	67.97	66.20	2	11,211	0.02%
2018/02/09	11	67.23	13	67.72	68.20	-2	11,239	-0.02%
2018/02/08	25	69.16	24	71.12	69.10	1	11,150	0.01%
2018/02/07	7	71.93	3	71.67	74.90	4	10,986	0.04%
2018/02/06	5	69.68	11	67.78	68.10	-6	10,953	-0.05%
2018/02/05	16	74.74	4	73.43	74.00	12	10,852	0.11%
2018/02/02	3	78.77	4	78.58	78.10	-1	10,763	-0.01%
2018/02/01	2	78.85	13	80.31	77.90	-11	10,709	-0.10%
2018/01/31	9	80.34	25	78.14	81.80	-16	10,660	-0.15%
2018/01/30	10	80.37	21	80.14	79.80	-11	10,623	-0.10%
2018/01/29	90	81.62	76	82.52	82.80	14	10,536	0.13%
2018/01/26	8	74.11	23	73.61	75.90	-15	9,824	-0.15%
2018/01/25	31	69.61	31	70.30	69.00	0	9,269	0.00%
2018/01/24	52	67.62	57	68.07	68.30	-5	8,504	-0.06%
2018/01/23	1	64.10	8.9	62.83	62.10	-7.9	8,168	-0.10%
2018/01/22	4	62.70	6	62.03	63.50	-2	8,143	-0.02%
2018/01/19	2	62.00	2	62.90	61.70	0	8,102	0.00%
2018/01/18	4	63.55	5	64.60	63.50	-1	8,028	-0.01%
2018/01/17	1	63.60	11	63.07	62.70	-10	7,988	-0.13%
2018/01/16	4	62.30	4	62.55	63.50	0	7,915	0.00%
2018/01/15	2	61.20	5	59.84	60.80	-3	7,863	-0.04%
2018/01/12	2	56.50	1	57.00	57.20	1	7,865	0.01%
2018/01/11	2	55.90	0	0.00	54.70	2	7,853	0.03%
2018/01/10	3	57.03	0	0.00	56.00	3	7,798	0.04%
2018/01/09	2	57.80	2	61.05	58.30	0	7,737	0.00%
2018/01/08	1	60.40	5	60.12	60.00	-4	7,653	-0.05%
2018/01/03	4	59.80	5	59.60	60.30	-1	7,503	-0.01%
2018/01/02	1	55.80	0	0.00	57.30	1	7,443	0.01%